MMTC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	66.30	70.47	65.90	67.98	67.98	2.01%	9,444,859
Jan 6, 2026	67.70	67.98	66.00	66.64	66.64	-1.24%	2,747,373
Jan 5, 2026	67.70	69.20	66.66	67.48	67.48	0.27%	4,050,320
Jan 2, 2026	65.39	71.00	65.39	67.30	67.30	2.42%	17,631,210
Jan 1, 2026	67.00	67.01	65.50	65.71	65.71	-2.26%	2,965,343
Dec 31, 2025	67.25	69.03	66.50	67.23	67.23	-0.46%	6,473,162
Dec 30, 2025	69.50	69.50	66.56	67.54	67.54	-4.43%	26,268,670
Dec 29, 2025	66.20	71.95	66.00	70.67	70.67	10.01%	107,487,000
Dec 26, 2025	57.75	65.40	57.25	64.24	64.24	11.66%	71,880,160
Dec 24, 2025	57.20	59.50	57.10	57.53	57.53	0.54%	3,215,013
Dec 23, 2025	56.76	58.98	56.44	57.22	57.22	1.31%	3,436,377
Dec 22, 2025	55.45	57.15	55.45	56.48	56.48	2.21%	1,607,668
Dec 19, 2025	54.14	55.50	54.14	55.26	55.26	2.07%	1,026,012
Dec 18, 2025	54.04	54.40	53.09	54.14	54.14	0.19%	1,254,725
Dec 17, 2025	54.75	55.65	53.60	54.04	54.04	-1.53%	936,118
Dec 16, 2025	55.90	56.00	54.00	54.88	54.88	-1.77%	914,780
Dec 15, 2025	53.37	56.43	53.37	55.87	55.87	1.03%	2,017,414
Dec 12, 2025	54.50	55.97	53.71	55.30	55.30	2.46%	4,468,197
Dec 11, 2025	54.30	56.21	53.36	53.97	53.97	-2.07%	3,136,718
Dec 10, 2025	53.67	58.18	53.06	55.11	55.11	2.68%	22,402,970
Dec 9, 2025	54.00	54.70	51.23	53.67	53.67	-1.50%	4,289,641
Dec 8, 2025	56.54	56.70	54.05	54.49	54.49	-3.61%	932,140
Dec 5, 2025	57.51	57.98	56.20	56.53	56.53	-2.03%	836,796
Dec 4, 2025	59.00	59.00	57.51	57.70	57.70	-1.11%	693,692
Dec 3, 2025	59.27	59.75	57.74	58.35	58.35	-1.55%	818,400
Dec 2, 2025	59.50	59.82	59.00	59.27	59.27	-0.69%	530,698
Dec 1, 2025	60.99	60.99	52.50	59.68	59.68	-1.39%	845,986
Nov 28, 2025	60.81	61.50	60.25	60.52	60.52	-0.57%	677,746
Nov 27, 2025	61.84	62.40	60.70	60.87	60.87	-0.69%	721,522
Nov 26, 2025	61.01	61.62	60.50	61.29	61.29	1.68%	850,913
Nov 25, 2025	60.80	61.35	60.10	60.28	60.28	0.17%	748,645
Nov 24, 2025	63.08	63.08	60.00	60.18	60.18	-3.59%	930,065
Nov 21, 2025	64.03	64.08	62.10	62.42	62.42	-2.42%	624,203
Nov 20, 2025	64.35	65.70	63.80	63.97	63.97	-0.51%	922,512
Nov 19, 2025	64.55	64.72	63.72	64.30	64.30	-0.50%	667,929
Nov 18, 2025	65.45	65.78	64.50	64.62	64.62	-1.25%	707,348
Nov 17, 2025	65.50	66.57	65.30	65.44	65.44	-0.32%	659,339
Nov 14, 2025	67.00	67.50	65.39	65.65	65.65	-1.71%	1,012,814
Nov 13, 2025	66.57	68.20	66.00	66.79	66.79	0.32%	1,460,277
Nov 12, 2025	66.60	67.04	66.28	66.58	66.58	0.27%	718,519
Nov 11, 2025	67.70	67.70	65.66	66.40	66.40	0.56%	1,627,996
Nov 10, 2025	65.65	67.16	65.48	66.03	66.03	1.09%	1,302,641
Nov 7, 2025	65.90	66.00	64.51	65.32	65.32	-1.15%	1,125,025
Nov 6, 2025	67.20	67.73	65.72	66.08	66.08	-2.16%	1,260,438
Nov 4, 2025	67.10	68.52	67.10	67.54	67.54	-0.69%	1,215,928
Nov 3, 2025	69.00	70.66	67.53	68.01	68.01	-1.05%	4,187,572
Oct 31, 2025	69.30	69.69	68.40	68.73	68.73	-1.28%	1,040,608
Oct 30, 2025	68.40	70.35	68.12	69.62	69.62	1.27%	3,162,048
Oct 29, 2025	66.80	71.45	66.70	68.75	68.75	2.92%	11,497,530
Oct 28, 2025	67.20	67.72	66.64	66.80	66.80	-0.36%	897,630