NSE:MMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	66.82	68.30	66.20	66.82	66.82	0.44%	3,551,641
May 6, 2026	66.41	66.75	65.14	66.53	66.53	0.85%	1,605,866
May 5, 2026	64.65	67.22	64.65	65.97	65.97	1.15%	1,657,597
May 4, 2026	65.20	65.98	64.60	65.22	65.22	0.68%	1,376,098
Apr 30, 2026	65.10	65.40	63.74	64.78	64.78	-1.13%	1,386,892
Apr 29, 2026	66.27	66.75	65.17	65.52	65.52	-0.74%	1,320,178
Apr 28, 2026	67.00	68.07	65.80	66.01	66.01	-0.99%	2,678,230
Apr 27, 2026	65.80	67.45	65.80	66.67	66.67	1.94%	2,362,739
Apr 24, 2026	66.80	67.57	65.10	65.40	65.40	-2.24%	2,026,124
Apr 23, 2026	67.70	68.10	66.26	66.90	66.90	-1.14%	2,849,418
Apr 22, 2026	65.40	70.30	65.29	67.67	67.67	3.52%	14,821,190
Apr 21, 2026	66.50	67.45	65.10	65.37	65.37	-1.95%	3,159,869
Apr 20, 2026	68.80	68.92	66.15	66.67	66.67	-2.42%	5,017,717
Apr 17, 2026	62.18	71.64	62.00	68.32	68.32	10.35%	97,336,370
Apr 16, 2026	60.97	63.70	60.65	61.91	61.91	2.28%	6,521,016
Apr 15, 2026	60.83	61.00	59.95	60.53	60.53	2.61%	2,214,322
Apr 13, 2026	58.00	59.50	57.13	58.99	58.99	-0.44%	1,969,911
Apr 10, 2026	59.07	61.00	58.80	59.25	59.25	0.83%	3,421,299
Apr 9, 2026	58.69	59.95	58.27	58.76	58.76	0.12%	2,178,302
Apr 8, 2026	59.68	59.68	58.00	58.69	58.69	3.36%	2,678,858
Apr 7, 2026	56.00	59.39	55.93	56.78	56.78	0.80%	4,540,922
Apr 6, 2026	55.90	56.65	54.58	56.33	56.33	1.75%	2,693,902
Apr 2, 2026	51.87	55.76	51.87	55.36	55.36	0.33%	2,991,171
Apr 1, 2026	52.10	55.66	52.10	55.18	55.18	5.91%	3,546,617
Mar 30, 2026	54.10	54.49	50.10	52.10	52.10	-5.55%	2,488,490
Mar 27, 2026	57.04	57.05	54.40	55.16	55.16	-3.26%	3,144,788
Mar 25, 2026	57.04	58.44	56.51	57.02	57.02	0.55%	1,764,106
Mar 24, 2026	56.55	57.70	54.90	56.71	56.71	1.78%	3,969,899
Mar 23, 2026	58.00	58.30	55.34	55.72	55.72	-7.20%	4,706,995
Mar 20, 2026	60.50	62.77	58.15	60.04	60.04	-0.66%	10,856,970
Mar 19, 2026	61.63	62.48	59.50	60.44	60.44	-3.56%	18,293,140