MTT Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	980,000
Oct 15, 2026	0.68	0.69	0.66	0.67	0.67	-2.92%	470,000
Oct 14, 2026	0.71	0.71	0.67	0.69	0.69	-2.84%	165,000
Oct 13, 2026	0.71	0.71	0.69	0.71	0.71	-	540,000
Oct 12, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	15,000
Oct 9, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	100,000
Oct 8, 2026	0.73	0.73	0.71	0.72	0.72	-	241,000
Oct 7, 2026	0.70	0.72	0.68	0.72	0.72	2.14%	150,000
Oct 6, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	95,000
Oct 5, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	260,000
Oct 2, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	100,000
Sep 30, 2026	0.71	0.72	0.71	0.72	0.72	-0.69%	60,000
Sep 29, 2026	0.72	0.72	0.72	0.72	0.72	2.13%	5,000
Sep 28, 2026	0.71	0.72	0.70	0.71	0.71	-2.76%	650,000
Sep 25, 2026	0.74	0.74	0.73	0.73	0.73	-	100,000
Sep 24, 2026	0.71	0.74	0.71	0.73	0.73	-0.68%	140,000
Sep 23, 2026	0.74	0.75	0.73	0.73	0.73	0.69%	140,000
Sep 22, 2026	0.73	0.74	0.73	0.73	0.73	0.69%	280,000
Sep 21, 2026	0.70	0.75	0.70	0.72	0.72	1.41%	285,000
Sep 18, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	70,000
Sep 17, 2026	0.71	0.73	0.70	0.71	0.71	-	160,000
Sep 16, 2026	0.71	0.73	0.69	0.71	0.71	-	350,000
Sep 15, 2026	0.74	0.74	0.71	0.71	0.71	-4.73%	685,000
Sep 14, 2026	0.72	0.75	0.71	0.74	0.74	3.50%	440,000
Sep 11, 2026	0.73	0.75	0.71	0.72	0.72	-4.67%	320,000
Sep 10, 2026	0.78	0.78	0.72	0.75	0.75	-4.46%	1,560,000
Sep 9, 2026	0.80	0.83	0.78	0.79	0.79	1.95%	955,000
Sep 8, 2026	0.75	0.83	0.74	0.77	0.77	3.36%	992,000
Sep 7, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	595,000
Sep 4, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	145,000
Sep 3, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	745,000
Sep 2, 2026	0.71	0.77	0.71	0.73	0.73	3.55%	1,046,000
Sep 1, 2026	0.71	0.71	0.71	0.71	0.71	-	105,000
Aug 31, 2026	0.70	0.71	0.70	0.71	0.71	2.17%	605,000
Aug 28, 2026	0.67	0.69	0.67	0.69	0.69	5.34%	525,000
Aug 27, 2026	0.66	0.67	0.65	0.66	0.66	-	145,000
Aug 26, 2026	0.64	0.66	0.64	0.66	0.66	3.15%	105,000
Aug 25, 2026	0.65	0.66	0.64	0.64	0.64	-3.79%	847,000
Aug 24, 2026	0.67	0.67	0.66	0.66	0.66	-	175,000
Aug 21, 2026	0.66	0.67	0.66	0.66	0.66	0.76%	85,000
Aug 20, 2026	0.65	0.68	0.63	0.66	0.66	-0.76%	625,000
Aug 19, 2026	0.66	0.67	0.65	0.66	0.66	-3.65%	525,000
Aug 18, 2026	0.70	0.71	0.69	0.69	0.69	0.74%	220,000
Aug 17, 2026	0.61	0.69	0.61	0.68	0.68	8.80%	1,123,000
Aug 14, 2026	0.61	0.63	0.61	0.63	0.63	-	230,000
Aug 13, 2026	0.63	0.63	0.61	0.63	0.63	-	189,000
Aug 12, 2026	0.62	0.63	0.60	0.63	0.63	-0.79%	335,000
Aug 11, 2026	0.60	0.63	0.59	0.63	0.63	3.28%	244,000
Aug 10, 2026	0.59	0.62	0.59	0.61	0.61	4.27%	2,185,000
Aug 7, 2026	0.59	0.59	0.58	0.59	0.59	-	195,000