MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	54.37	54.38	53.47	53.97	53.97	-0.75%	60,338
Nov 8, 2026	53.46	54.69	53.46	54.38	54.38	2.01%	34,726
Nov 6, 2026	53.75	54.18	52.57	53.31	53.31	-1.48%	91,384
Nov 5, 2026	54.40	54.90	54.01	54.11	54.11	1.14%	126,105
Nov 4, 2026	52.12	53.62	51.80	53.50	53.50	2.37%	171,789
Nov 3, 2026	52.51	53.41	52.11	52.26	52.26	0.08%	88,310
Nov 2, 2026	51.07	52.67	50.16	52.22	52.22	3.59%	105,598
Oct 30, 2026	51.69	51.69	50.15	50.41	50.41	-3.26%	65,341
Oct 29, 2026	51.77	52.25	51.12	52.11	52.11	1.34%	44,886
Oct 28, 2026	51.48	52.01	50.76	51.42	51.42	0.63%	54,533
Oct 27, 2026	50.63	51.92	50.63	51.10	51.10	0.81%	74,008
Oct 26, 2026	50.01	51.22	49.90	50.69	50.69	0.52%	37,596
Oct 23, 2026	51.98	51.98	49.47	50.43	50.43	-3.15%	142,444
Oct 22, 2026	53.74	53.74	51.94	52.07	52.07	-2.73%	139,949
Oct 21, 2026	55.35	55.35	53.10	53.53	53.53	-2.62%	101,541
Oct 19, 2026	56.01	56.48	54.51	54.97	54.97	-2.76%	102,006
Oct 16, 2026	56.90	57.02	56.00	56.53	56.53	-0.86%	63,779
Oct 15, 2026	59.06	59.06	56.20	57.02	57.02	-2.63%	103,967
Oct 14, 2026	57.64	61.00	57.58	58.56	58.56	2.41%	1,097,184
Oct 13, 2026	54.79	59.78	52.54	57.18	57.18	4.36%	793,212
Oct 12, 2026	54.65	56.00	54.56	54.79	54.79	-0.25%	53,058
Oct 9, 2026	54.98	55.80	53.95	54.93	54.93	1.16%	59,812
Oct 8, 2026	56.00	56.50	54.05	54.30	54.30	-3.42%	154,038
Oct 7, 2026	57.35	57.35	55.91	56.22	56.22	-1.44%	66,120
Oct 6, 2026	56.50	57.50	56.50	57.04	57.04	1.51%	32,257
Oct 5, 2026	57.12	57.50	56.06	56.19	56.19	-	73,961
Oct 1, 2026	57.03	57.20	55.17	56.19	56.19	-1.30%	156,036
Sep 30, 2026	57.05	58.50	56.75	56.93	56.93	0.18%	133,077
Sep 29, 2026	56.25	57.60	55.70	56.83	56.83	0.67%	123,080
Sep 28, 2026	58.33	58.33	56.30	56.45	56.45	-3.26%	109,266
Sep 25, 2026	58.21	58.74	57.53	58.35	58.35	0.59%	111,036
Sep 24, 2026	60.45	60.45	57.50	58.01	58.01	-3.99%	133,874
Sep 23, 2026	59.52	60.91	59.52	60.42	60.42	1.19%	119,680
Sep 22, 2026	60.13	60.84	59.56	59.71	59.71	-0.13%	54,185
Sep 21, 2026	60.39	60.95	59.74	59.79	59.79	-0.70%	51,063
Sep 18, 2026	60.25	60.82	60.00	60.21	60.21	0.18%	72,949
Sep 17, 2026	59.51	60.66	59.51	60.10	60.10	0.48%	60,793
Sep 16, 2026	61.38	61.62	59.10	59.81	59.81	-1.45%	151,336
Sep 15, 2026	62.33	62.99	60.40	60.69	60.69	-2.05%	145,615
Sep 11, 2026	62.39	62.39	61.11	61.96	61.96	-0.42%	84,646
Sep 10, 2026	63.17	63.39	62.17	62.22	62.22	-0.80%	68,994
Sep 9, 2026	63.47	63.48	62.57	62.72	62.72	-0.81%	132,544
Sep 8, 2026	63.41	64.31	63.02	63.23	63.23	-0.88%	45,850
Sep 7, 2026	63.68	64.55	63.52	63.79	63.79	-0.61%	103,569
Sep 4, 2026	62.69	66.14	62.17	64.18	64.18	3.05%	496,885
Sep 3, 2026	62.11	63.50	62.11	62.28	62.28	0.23%	100,858
Sep 2, 2026	62.89	62.89	61.45	62.14	62.14	-0.24%	100,146
Sep 1, 2026	62.01	63.23	62.00	62.29	62.29	-0.02%	100,026
Aug 31, 2026	62.82	62.82	62.12	62.30	62.30	-1.24%	55,291
Aug 28, 2026	63.53	63.80	63.00	63.08	63.08	-0.68%	76,210