Want to see IN:MMTC full AI Analyst Report?
MMTC Limited (MMTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.69 | 51.69 | 50.15 | 50.41 | 50.41 | -3.26% | 65,341 | 0.42 |
| Oct 29, 2026 | 51.77 | 52.25 | 51.12 | 52.11 | 52.11 | +1.34% | 44,886 | 0.29 |
| Oct 28, 2026 | 51.48 | 52.01 | 50.76 | 51.42 | 51.42 | +0.63% | 54,533 | 0.34 |
| Oct 27, 2026 | 50.63 | 51.92 | 50.63 | 51.10 | 51.10 | +0.81% | 74,008 | 0.46 |
| Oct 26, 2026 | 50.01 | 51.22 | 49.90 | 50.69 | 50.69 | +0.52% | 37,596 | 0.23 |
| Oct 23, 2026 | 51.98 | 51.98 | 49.47 | 50.43 | 50.43 | -3.15% | 142,444 | 0.88 |
| Oct 22, 2026 | 53.74 | 53.74 | 51.94 | 52.07 | 52.07 | -2.73% | 139,949 | 0.87 |
| Oct 21, 2026 | 55.35 | 55.35 | 53.10 | 53.53 | 53.53 | -2.62% | 101,541 | 0.63 |
| Oct 20, 2026 | 54.97 | 56.48 | 54.51 | 54.97 | 54.97 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 56.01 | 56.48 | 54.51 | 54.97 | 54.97 | -2.76% | 102,066 | 0.63 |
| Oct 16, 2026 | 56.90 | 57.02 | 56.00 | 56.53 | 56.53 | -0.86% | 63,799 | 0.39 |
| Oct 15, 2026 | 59.06 | 59.06 | 56.20 | 57.02 | 57.02 | -2.63% | 103,997 | 0.64 |
| Oct 14, 2026 | 57.64 | 61.00 | 57.58 | 58.56 | 58.56 | +2.41% | 1,097,184 | 7.52 |
| Oct 13, 2026 | 54.79 | 59.78 | 52.54 | 57.18 | 57.18 | +4.36% | 793,352 | 5.89 |
| Oct 12, 2026 | 54.65 | 56.00 | 54.56 | 54.79 | 54.79 | -0.25% | 53,058 | 0.39 |
| Oct 09, 2026 | 54.98 | 55.80 | 53.95 | 54.93 | 54.93 | +1.16% | 59,812 | 0.44 |
| Oct 08, 2026 | 56.00 | 56.50 | 54.05 | 54.30 | 54.30 | -3.42% | 154,039 | 1.13 |
| Oct 07, 2026 | 57.35 | 57.35 | 55.91 | 56.22 | 56.22 | -1.44% | 66,120 | 0.48 |
| Oct 06, 2026 | 56.50 | 57.50 | 56.50 | 57.04 | 57.04 | +1.51% | 32,257 | 0.23 |
| Oct 05, 2026 | 57.12 | 57.50 | 56.06 | 56.19 | 56.19 | +0.00% | 73,961 | 0.51 |
| Oct 02, 2026 | 56.19 | 57.20 | 55.17 | 56.19 | 56.19 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 57.03 | 57.20 | 55.17 | 56.19 | 56.19 | -1.30% | 156,036 | 1.07 |
| Sep 30, 2026 | 57.05 | 58.50 | 56.75 | 56.93 | 56.93 | +0.18% | 133,502 | 0.91 |
| Sep 29, 2026 | 56.25 | 57.60 | 55.70 | 56.83 | 56.83 | +0.67% | 123,081 | 0.83 |
| Sep 28, 2026 | 58.33 | 58.33 | 56.30 | 56.45 | 56.45 | -3.26% | 109,416 | 0.72 |
| Sep 25, 2026 | 58.21 | 58.74 | 57.53 | 58.35 | 58.35 | +0.59% | 111,036 | 0.71 |
| Sep 24, 2026 | 60.45 | 60.45 | 57.50 | 58.01 | 58.01 | -3.99% | 134,511 | 0.86 |
| Sep 23, 2026 | 59.52 | 60.91 | 59.52 | 60.42 | 60.42 | +1.19% | 119,680 | 0.77 |
| Sep 22, 2026 | 60.13 | 60.84 | 59.56 | 59.71 | 59.71 | -0.13% | 54,185 | 0.34 |
| Sep 21, 2026 | 60.39 | 60.95 | 59.74 | 59.79 | 59.79 | -0.70% | 51,063 | 0.31 |
| Sep 18, 2026 | 60.25 | 60.82 | 60.00 | 60.21 | 60.21 | +0.18% | 72,949 | 0.43 |
| Sep 17, 2026 | 59.51 | 60.66 | 59.51 | 60.10 | 60.10 | +0.48% | 60,793 | 0.34 |
| Sep 16, 2026 | 61.38 | 61.62 | 59.10 | 59.81 | 59.81 | -1.45% | 151,336 | 0.81 |
| Sep 15, 2026 | 62.33 | 62.99 | 60.40 | 60.69 | 60.69 | -2.05% | 145,615 | 0.70 |
| Sep 14, 2026 | 61.96 | 62.39 | 61.11 | 61.96 | 61.96 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 62.39 | 62.39 | 61.11 | 61.96 | 61.96 | -0.42% | 84,646 | 0.27 |
| Sep 10, 2026 | 63.17 | 63.39 | 62.17 | 62.22 | 62.22 | -0.80% | 68,994 | 0.20 |
| Sep 09, 2026 | 63.47 | 63.48 | 62.57 | 62.72 | 62.72 | -0.81% | 132,544 | 0.35 |
| Sep 08, 2026 | 63.41 | 64.31 | 63.02 | 63.23 | 63.23 | -0.88% | 45,850 | 0.12 |
| Sep 07, 2026 | 63.68 | 64.55 | 63.52 | 63.79 | 63.79 | -0.61% | 103,569 | 0.28 |
| Sep 04, 2026 | 62.69 | 66.14 | 62.17 | 64.18 | 64.18 | +3.05% | 496,885 | 1.34 |
| Sep 03, 2026 | 62.11 | 63.50 | 62.11 | 62.28 | 62.28 | +0.23% | 100,858 | 0.27 |
| Sep 02, 2026 | 62.89 | 62.89 | 61.45 | 62.14 | 62.14 | -0.24% | 100,146 | 0.27 |
| Sep 01, 2026 | 62.01 | 63.23 | 62.00 | 62.29 | 62.29 | -0.02% | 100,026 | 0.25 |
| Aug 31, 2026 | 62.82 | 62.82 | 62.12 | 62.30 | 62.30 | -1.24% | 55,291 | 0.14 |
| Aug 28, 2026 | 63.53 | 63.80 | 63.00 | 63.08 | 63.08 | -0.68% | 76,210 | 0.19 |
| Aug 27, 2026 | 64.02 | 64.89 | 63.41 | 63.51 | 63.51 | -0.78% | 90,537 | 0.23 |
| Aug 26, 2026 | 64.78 | 64.78 | 63.51 | 64.01 | 64.01 | +0.23% | 78,058 | 0.19 |
| Aug 25, 2026 | 64.28 | 65.46 | 63.63 | 63.86 | 63.86 | -1.15% | 165,955 | 0.41 |
| Aug 24, 2026 | 64.80 | 65.48 | 64.44 | 64.60 | 64.60 | -1.40% | 137,903 | 0.34 |