NSE:MMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	63.00	63.96	62.75	63.83	-	0.49%	867,274
Jul 17, 2026	64.11	64.11	63.20	63.52	63.52	-1.06%	1,094,121
Jul 16, 2026	64.55	64.74	63.80	64.20	64.20	-0.54%	1,169,220
Jul 15, 2026	64.19	65.62	64.19	64.55	64.55	0.56%	1,494,198
Jul 14, 2026	64.55	64.80	63.95	64.19	64.19	-1.17%	1,217,455
Jul 13, 2026	64.58	65.28	63.94	64.95	64.95	-0.23%	1,238,645
Jul 10, 2026	64.50	66.94	64.50	65.10	65.10	1.47%	3,811,709
Jul 9, 2026	63.59	64.92	63.42	64.16	64.16	1.15%	1,803,455
Jul 8, 2026	64.75	67.05	62.67	63.43	63.43	-2.76%	5,433,986
Jul 7, 2026	66.20	66.70	64.82	65.23	65.23	-1.55%	2,011,972
Jul 6, 2026	67.10	67.39	66.01	66.26	66.26	-1.31%	1,246,057
Jul 3, 2026	68.00	68.75	67.00	67.14	67.14	-0.90%	1,914,669
Jul 2, 2026	68.00	68.98	67.49	67.75	67.75	0.03%	1,969,390
Jul 1, 2026	68.24	69.82	67.40	67.73	67.73	-0.47%	3,686,717
Jun 30, 2026	67.00	69.18	66.53	68.05	68.05	1.95%	6,672,021
Jun 29, 2026	68.30	68.76	66.40	66.75	66.75	-2.74%	4,540,805
Jun 25, 2026	72.35	72.87	68.30	68.63	68.63	-4.79%	5,597,870
Jun 24, 2026	73.30	74.42	71.55	72.08	72.08	-1.68%	4,529,113
Jun 23, 2026	75.37	76.16	72.74	73.31	73.31	-2.49%	6,995,212
Jun 22, 2026	75.00	77.17	74.50	75.18	75.18	0.85%	8,082,179
Jun 19, 2026	74.68	75.75	74.06	74.55	74.55	-0.53%	6,629,184
Jun 18, 2026	76.03	78.00	74.23	74.95	74.95	-1.42%	20,107,900
Jun 17, 2026	75.74	78.35	74.03	76.03	76.03	0.38%	31,851,770
Jun 16, 2026	70.00	77.59	69.35	75.74	75.74	7.91%	114,146,800
Jun 15, 2026	70.00	72.19	68.20	70.19	70.19	3.13%	27,495,620
Jun 12, 2026	63.89	71.35	63.75	68.06	68.06	7.91%	86,049,970
Jun 11, 2026	64.61	64.61	62.90	63.07	63.07	-2.50%	1,470,121
Jun 10, 2026	66.79	67.03	64.35	64.69	64.69	-3.27%	1,693,956
Jun 9, 2026	65.70	67.38	65.42	66.88	66.88	2.34%	2,566,646
Jun 8, 2026	66.61	67.09	65.00	65.35	65.35	-3.94%	2,440,979
Jun 5, 2026	68.79	69.21	67.26	68.03	68.03	-0.41%	4,893,997
Jun 4, 2026	64.76	71.28	64.54	68.31	68.31	4.80%	45,721,220
Jun 3, 2026	65.71	66.74	63.72	65.18	65.18	0.57%	2,257,611
Jun 2, 2026	63.76	65.40	62.87	64.81	64.81	1.20%	1,541,903
Jun 1, 2026	65.40	65.64	63.43	64.04	64.04	-1.29%	1,279,304
May 29, 2026	66.19	66.43	64.31	64.88	64.88	-1.68%	1,768,441
May 27, 2026	65.11	67.23	65.11	65.99	65.99	1.46%	2,934,441
May 26, 2026	64.78	66.46	64.66	65.04	65.04	0.28%	2,405,995
May 25, 2026	64.78	65.67	64.57	64.86	64.86	0.86%	1,797,317
May 22, 2026	64.02	65.99	63.28	64.31	64.31	0.45%	2,749,299
May 21, 2026	64.13	64.84	63.70	64.02	64.02	0.14%	1,230,889
May 20, 2026	64.20	64.59	62.95	63.93	63.93	-1.69%	1,738,930
May 19, 2026	62.01	67.44	61.89	65.03	65.03	5.11%	11,940,390
May 18, 2026	62.50	62.66	60.31	61.87	61.87	-1.78%	1,323,195
May 15, 2026	64.38	64.49	62.65	62.99	62.99	-1.84%	1,104,091
May 14, 2026	65.20	65.56	63.80	64.17	64.17	-0.97%	1,548,893
May 13, 2026	63.25	65.40	63.25	64.80	64.80	1.95%	1,977,951
May 12, 2026	66.70	66.89	63.01	63.56	63.56	-4.71%	1,968,330
May 11, 2026	67.80	69.00	65.67	66.70	66.70	-1.61%	2,974,612
May 8, 2026	66.99	69.34	66.83	67.79	67.79	1.45%	4,884,361