MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	64.02	64.89	63.41	63.51	63.51	-0.78%	90,537
Aug 26, 2026	64.78	64.78	63.51	64.01	64.01	0.23%	78,058
Aug 25, 2026	64.28	65.46	63.63	63.86	63.86	-1.15%	165,955
Aug 24, 2026	64.80	65.48	64.44	64.60	64.60	-1.40%	137,903
Aug 21, 2026	66.51	67.42	64.52	65.52	65.52	-1.18%	292,132
Aug 20, 2026	62.20	67.50	62.20	66.30	66.30	6.76%	1,982,471
Aug 19, 2026	63.39	63.73	61.64	62.10	62.10	-2.20%	71,023
Aug 18, 2026	64.26	64.26	62.86	63.50	63.50	-0.47%	55,686
Aug 17, 2026	64.88	64.88	63.51	63.80	63.80	-0.81%	36,210
Aug 14, 2026	64.00	64.98	64.00	64.32	64.32	0.69%	59,647
Aug 13, 2026	64.12	64.99	63.75	63.88	63.88	-0.88%	80,179
Aug 12, 2026	65.55	66.30	64.05	64.45	64.45	-0.52%	132,626
Aug 11, 2026	64.38	65.50	63.69	64.79	64.79	1.47%	147,509
Aug 10, 2026	64.41	65.35	62.50	63.85	63.85	-0.16%	159,890
Aug 7, 2026	63.81	65.09	63.73	63.95	63.95	-0.17%	92,703
Aug 6, 2026	64.78	65.28	63.97	64.06	64.06	0.45%	95,953
Aug 5, 2026	63.93	64.63	63.60	63.77	63.77	0.16%	86,728
Aug 4, 2026	64.51	64.73	63.55	63.67	63.67	0.08%	76,942
Aug 3, 2026	67.76	67.76	62.64	63.62	63.62	1.56%	119,006
Jul 31, 2026	60.07	62.80	60.00	62.64	62.64	4.14%	291,879
Jul 30, 2026	61.01	61.24	60.00	60.15	60.15	-1.86%	131,817
Jul 29, 2026	61.46	61.76	60.56	61.29	61.29	1.21%	51,422
Jul 28, 2026	61.63	61.72	60.46	60.56	60.56	-1.96%	117,359
Jul 27, 2026	61.73	62.72	61.37	61.77	61.77	0.39%	114,341
Jul 24, 2026	61.71	61.79	60.28	61.53	61.53	-0.55%	67,690
Jul 23, 2026	61.74	63.08	61.50	61.87	61.87	-0.74%	132,344
Jul 22, 2026	63.45	63.45	62.17	62.33	62.33	-1.59%	112,433
Jul 21, 2026	63.99	63.99	63.10	63.34	63.34	-0.64%	56,663
Jul 20, 2026	63.00	63.97	62.76	63.75	63.75	0.38%	53,909
Jul 17, 2026	64.39	64.39	63.21	63.51	63.51	-1.01%	83,662
Jul 16, 2026	64.44	64.69	63.76	64.16	64.16	-0.74%	89,184
Jul 15, 2026	64.02	65.61	64.02	64.64	64.64	0.70%	107,070
Jul 14, 2026	64.90	64.90	63.92	64.19	64.19	-1.23%	124,134
Jul 13, 2026	64.59	65.27	63.94	64.99	64.99	-0.20%	118,769
Jul 10, 2026	64.99	66.88	64.60	65.12	65.12	1.54%	128,072
Jul 9, 2026	62.46	64.90	62.46	64.13	64.13	1.06%	162,250
Jul 8, 2026	64.79	66.98	62.67	63.46	63.46	-2.65%	468,011
Jul 7, 2026	66.43	66.53	64.81	65.19	65.19	-1.60%	131,945
Jul 6, 2026	66.80	67.22	66.05	66.25	66.25	-1.24%	88,698
Jul 3, 2026	67.80	68.68	66.95	67.08	67.08	-1.02%	192,795
Jul 2, 2026	68.46	68.94	67.50	67.77	67.77	0.15%	198,475
Jul 1, 2026	68.11	69.80	67.40	67.67	67.67	-0.63%	309,524
Jun 30, 2026	67.22	69.08	66.59	68.10	68.10	2.10%	354,774
Jun 29, 2026	68.56	68.84	66.37	66.70	66.70	-2.43%	207,730