NSE:MMTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.19	55.50	53.49	54.71	54.71	1.33%	1,866,746
Nov 9, 2026	54.34	54.69	53.40	53.99	53.99	-0.70%	985,755
Nov 8, 2026	53.65	54.65	53.61	54.37	54.37	1.95%	402,764
Nov 6, 2026	53.67	53.75	52.57	53.33	53.33	-1.50%	1,129,116
Nov 5, 2026	54.70	54.98	54.03	54.14	54.14	1.20%	1,133,702
Nov 4, 2026	52.50	53.65	51.58	53.50	53.50	2.47%	1,116,252
Nov 3, 2026	52.63	53.49	52.01	52.21	52.21	-0.04%	847,285
Nov 2, 2026	50.41	52.64	50.15	52.23	52.23	3.55%	1,148,727
Oct 30, 2026	51.70	51.82	50.11	50.44	50.44	-3.17%	652,919
Oct 29, 2026	51.33	52.32	51.12	52.09	52.09	1.30%	660,280
Oct 28, 2026	51.50	52.09	50.86	51.42	51.42	0.61%	759,305
Oct 27, 2026	50.89	52.07	50.50	51.11	51.11	0.89%	851,232
Oct 26, 2026	50.56	51.28	49.76	50.66	50.66	0.18%	1,016,357
Oct 23, 2026	51.97	51.99	49.41	50.57	50.57	-2.86%	1,455,934
Oct 22, 2026	53.38	53.38	51.92	52.06	52.06	-2.58%	1,376,882
Oct 21, 2026	55.49	55.49	53.01	53.44	53.44	-2.64%	1,097,970
Oct 19, 2026	56.07	56.48	54.40	54.89	54.89	-2.83%	1,065,503
Oct 16, 2026	56.60	57.38	55.95	56.49	56.49	-0.65%	961,941
Oct 15, 2026	58.56	58.56	56.10	56.86	56.86	-2.90%	1,654,166
Oct 14, 2026	57.70	61.00	57.40	58.56	58.56	3.08%	14,264,687
Oct 13, 2026	54.85	59.80	52.50	56.81	56.81	3.86%	43,074,656
Oct 12, 2026	54.99	55.95	54.50	54.70	54.70	-0.31%	782,326
Oct 9, 2026	55.49	55.79	53.95	54.87	54.87	1.11%	949,224
Oct 8, 2026	56.82	56.82	54.02	54.27	54.27	-3.43%	999,275
Oct 7, 2026	57.46	57.46	55.96	56.20	56.20	-1.42%	650,861
Oct 6, 2026	57.16	57.52	56.65	57.01	57.01	1.21%	653,249
Oct 5, 2026	57.56	57.69	56.00	56.33	56.33	0.07%	943,031
Oct 1, 2026	57.30	57.37	55.11	56.29	56.29	-1.09%	926,056
Sep 30, 2026	57.82	58.48	56.70	56.91	56.91	0.26%	1,298,784
Sep 29, 2026	56.10	57.68	55.72	56.76	56.76	0.64%	1,284,719
Sep 28, 2026	57.87	58.09	56.10	56.40	56.40	-3.34%	917,770
Sep 25, 2026	58.30	58.72	57.51	58.35	58.35	0.66%	961,605
Sep 24, 2026	60.54	60.60	57.45	57.97	57.97	-4.13%	2,102,337
Sep 23, 2026	59.75	60.99	59.75	60.47	60.47	1.34%	861,890
Sep 22, 2026	60.47	60.80	59.56	59.67	59.67	-0.20%	718,269
Sep 21, 2026	60.30	60.68	59.64	59.79	59.79	-0.80%	750,235
Sep 18, 2026	60.14	60.99	60.02	60.27	60.27	0.22%	733,798
Sep 17, 2026	60.00	60.74	59.75	60.14	60.14	0.57%	541,027
Sep 16, 2026	61.38	61.38	59.07	59.80	59.80	-1.60%	1,176,490
Sep 15, 2026	62.42	62.99	60.34	60.77	60.77	-1.86%	973,978
Sep 11, 2026	62.25	62.36	61.06	61.92	61.92	-0.50%	1,116,559
Sep 10, 2026	62.76	63.50	62.10	62.23	62.23	-0.84%	1,012,634
Sep 9, 2026	63.29	63.62	62.50	62.76	62.76	-0.68%	972,735
Sep 8, 2026	63.95	64.35	62.95	63.19	63.19	-0.99%	1,051,849
Sep 7, 2026	64.50	64.62	63.50	63.82	63.82	-0.56%	1,021,196
Sep 4, 2026	62.61	66.20	62.53	64.18	64.18	2.98%	8,443,462
Sep 3, 2026	62.89	63.59	62.13	62.32	62.32	0.35%	1,036,048
Sep 2, 2026	62.20	62.45	61.41	62.10	62.10	-0.35%	691,082
Sep 1, 2026	62.25	63.25	62.00	62.32	62.32	-0.05%	1,373,089
Aug 31, 2026	62.90	62.96	62.15	62.35	62.35	-1.14%	943,688