MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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