MTT Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.03	1.12	1.02	1.03	-	-2.83%	-
Jun 2, 2026	0.92	1.17	0.92	1.06	1.06	11.58%	8,150,380
Jun 1, 2026	0.83	0.95	0.83	0.95	0.95	17.28%	1,885,000
May 29, 2026	0.80	0.85	0.80	0.81	0.81	1.25%	535,000
May 28, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	790,000
May 27, 2026	0.79	0.80	0.79	0.79	0.79	-	710,000
May 26, 2026	0.80	0.80	0.77	0.79	0.79	-2.47%	775,000
May 22, 2026	0.82	0.82	0.80	0.81	0.81	1.25%	290,000
May 21, 2026	0.78	0.82	0.78	0.80	0.80	1.27%	640,000
May 20, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	355,000
May 19, 2026	0.77	0.80	0.77	0.80	0.80	2.56%	215,000
May 18, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	455,000
May 15, 2026	0.80	0.82	0.78	0.80	0.80	-	560,000
May 14, 2026	0.81	0.83	0.78	0.80	0.80	-1.23%	650,000
May 13, 2026	0.69	0.84	0.66	0.81	0.81	5.19%	9,050,000
May 12, 2026	0.78	0.78	0.75	0.77	0.77	-1.28%	1,300,000
May 11, 2026	0.78	0.79	0.78	0.78	0.78	-2.50%	120,000
May 8, 2026	0.80	0.85	0.76	0.80	0.80	-	545,000
May 7, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	340,000
May 6, 2026	0.78	0.79	0.78	0.78	0.78	-	145,000
May 5, 2026	0.79	0.79	0.77	0.78	0.78	-	320,000
May 4, 2026	0.79	0.79	0.78	0.78	0.78	-	880,000
Apr 30, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	695,000
Apr 29, 2026	0.77	0.82	0.77	0.81	0.81	3.85%	435,000
Apr 28, 2026	0.78	0.78	0.76	0.78	0.78	-1.27%	585,000
Apr 27, 2026	0.77	0.79	0.77	0.79	0.79	-	1,150,000
Apr 24, 2026	0.80	0.80	0.78	0.79	0.79	-	420,000
Apr 23, 2026	0.77	0.80	0.76	0.79	0.79	-	370,000
Apr 22, 2026	0.81	0.82	0.79	0.79	0.79	1.28%	760,000
Apr 21, 2026	0.79	0.83	0.78	0.78	0.78	1.30%	1,405,000
Apr 20, 2026	0.83	0.84	0.77	0.77	0.77	-6.10%	1,340,000
Apr 17, 2026	0.81	0.88	0.78	0.82	0.82	-1.20%	1,160,000
Apr 16, 2026	0.83	0.86	0.82	0.83	0.83	-	1,250,000
Apr 15, 2026	0.88	0.91	0.80	0.83	0.83	-7.78%	1,070,000
Apr 14, 2026	0.89	0.90	0.89	0.90	0.90	-	120,000
Apr 13, 2026	0.92	0.92	0.87	0.90	0.90	-2.17%	685,000
Apr 10, 2026	0.85	0.97	0.85	0.92	0.92	10.84%	2,765,000
Apr 9, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	475,000
Apr 8, 2026	0.77	0.82	0.72	0.80	0.80	6.67%	4,190,000
Apr 2, 2026	0.82	0.82	0.73	0.75	0.75	-6.25%	4,355,000
Apr 1, 2026	0.88	0.88	0.77	0.80	0.80	-9.09%	5,650,000
Mar 31, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	775,000
Mar 30, 2026	0.89	0.90	0.88	0.89	0.89	-	425,000
Mar 27, 2026	0.90	0.93	0.88	0.89	0.89	1.14%	665,000
Mar 26, 2026	0.90	0.92	0.87	0.88	0.88	-2.22%	1,205,000
Mar 25, 2026	0.92	0.92	0.90	0.90	0.90	-	275,000
Mar 24, 2026	0.90	0.90	0.89	0.90	0.90	-	150,000
Mar 23, 2026	0.90	0.93	0.89	0.90	0.90	-	1,320,000
Mar 20, 2026	0.95	0.95	0.90	0.90	0.90	-3.23%	1,300,000
Mar 19, 2026	0.95	0.96	0.90	0.93	0.93	-2.11%	835,000