MTT Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	345,000
Aug 5, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	205,000
Aug 4, 2026	0.60	0.60	0.60	0.60	0.60	-	75,000
Aug 3, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	310,000
Jul 31, 2026	0.59	0.61	0.56	0.61	0.61	3.39%	1,439,000
Jul 30, 2026	0.59	0.59	0.58	0.59	0.59	-	85,000
Jul 29, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	980,000
Jul 28, 2026	0.61	0.61	0.56	0.60	0.60	-1.64%	2,235,000
Jul 27, 2026	0.61	0.62	0.59	0.61	0.61	-	742,000
Jul 24, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	220,000
Jul 23, 2026	0.60	0.63	0.60	0.62	0.62	3.33%	390,000
Jul 22, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	240,000
Jul 21, 2026	0.62	0.63	0.57	0.59	0.59	-4.84%	425,000
Jul 20, 2026	0.63	0.63	0.61	0.62	0.62	-	190,000
Jul 17, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	285,000
Jul 16, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	45,000
Jul 15, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	265,000
Jul 14, 2026	0.63	0.64	0.61	0.63	0.63	-1.56%	195,000
Jul 13, 2026	0.68	0.68	0.61	0.64	0.64	-7.25%	1,635,000
Jul 10, 2026	0.65	0.70	0.65	0.69	0.69	6.15%	530,000
Jul 9, 2026	0.64	0.66	0.64	0.65	0.65	4.84%	475,000
Jul 8, 2026	0.62	0.63	0.61	0.62	0.62	-	590,000
Jul 7, 2026	0.61	0.65	0.60	0.62	0.62	3.33%	2,170,000
Jul 6, 2026	0.69	0.80	0.60	0.60	0.60	-	1,670,000
Jul 3, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	525,000
Jul 2, 2026	0.59	0.68	0.59	0.62	0.62	3.33%	2,185,000
Jun 30, 2026	0.66	0.68	0.59	0.60	0.60	-9.09%	2,310,000
Jun 29, 2026	0.70	0.72	0.65	0.66	0.66	-9.59%	5,750,000
Jun 26, 2026	0.70	0.75	0.68	0.73	0.73	1.39%	645,000
Jun 25, 2026	0.77	0.80	0.68	0.72	0.72	-4.00%	1,010,000
Jun 24, 2026	0.74	0.75	0.73	0.75	0.75	2.74%	515,000
Jun 23, 2026	0.73	0.75	0.71	0.73	0.73	-1.35%	470,000
Jun 22, 2026	0.78	0.79	0.72	0.74	0.74	-7.50%	1,260,000
Jun 18, 2026	0.80	0.81	0.78	0.80	0.80	-	880,000
Jun 17, 2026	0.80	0.82	0.79	0.80	0.80	-2.44%	205,000
Jun 16, 2026	0.83	0.85	0.81	0.82	0.82	-4.65%	320,000
Jun 15, 2026	0.80	0.87	0.78	0.86	0.86	20.40%	1,860,000
Jun 12, 2026	0.92	0.93	0.82	0.89	0.71	-	4,370,000
Jun 11, 2026	0.92	0.95	0.89	0.89	0.71	-3.26%	945,100
Jun 10, 2026	0.90	0.96	0.90	0.92	0.74	-3.16%	510,000
Jun 9, 2026	0.94	0.97	0.89	0.95	0.76	2.15%	1,800,000
Jun 8, 2026	1.00	1.06	0.86	0.93	0.75	-8.82%	5,200,000
Jun 5, 2026	1.06	1.06	1.00	1.02	0.82	-3.77%	505,000
Jun 4, 2026	1.01	1.09	0.99	1.06	0.85	4.95%	795,000
Jun 3, 2026	1.03	1.12	0.96	1.01	0.81	-4.72%	2,300,000
Jun 2, 2026	0.92	1.17	0.92	1.06	0.85	11.58%	8,150,380