TipRanks
Go Ultimate55% OFF

Media Matrix Worldwide Limited (MMWL) Historical Prices

IN:MMWL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.5521.0619.3719.7619.76-2.90%23,8700.24
Oct 29, 202622.0822.0820.1520.3520.35-3.23%10,3170.11
Oct 28, 202622.2822.2820.3521.0321.03-1.04%3,2950.03
Oct 27, 202621.2621.7520.9221.2521.25+2.56%21,2680.22
Oct 26, 202618.8120.7218.7620.7220.72+4.96%10,0920.10
Oct 23, 202621.3721.3719.7419.7419.74-4.96%32,8510.34
Oct 22, 202622.6522.6520.7620.7720.77-4.94%28,8440.30
Oct 21, 202623.9023.9021.8521.8521.85-4.96%79,0680.82
Oct 20, 202622.9923.9022.4022.9922.99+0.00%00.00
Oct 19, 202622.9023.9022.4022.9922.99+0.70%360,0953.94
Oct 16, 202622.2023.1220.9222.8322.83+3.68%100,5021.12
Oct 15, 202624.0024.0021.9622.0222.02-4.72%259,6713.03
Oct 14, 202622.9023.9022.0123.1123.11-0.04%600,0407.84
Oct 13, 202623.2523.5021.8823.1223.12+0.39%787,84112.29
Oct 12, 202622.0023.1221.2323.0323.03+9.56%355,6746.08
Oct 09, 202618.7921.5817.9621.0221.02+5.36%533,18210.63
Oct 08, 202619.9519.9519.0619.9519.95+9.98%1,479,14055.27
Oct 07, 202618.1418.1418.1418.1418.14+4.98%69,3212.70
Oct 06, 202616.8017.2816.7917.2817.28+4.98%317,00315.32
Oct 05, 202615.4116.4615.4116.4616.46+4.97%50,5452.51
Oct 02, 202615.6815.6814.3715.6815.68+0.00%00.00
Oct 01, 202614.3715.6814.3715.6815.68+4.95%144,1167.98
Sep 30, 202613.8914.9413.8914.9414.94+4.99%15,8180.87
Sep 29, 202614.5014.7914.0114.2314.23-2.60%3,4710.19
Sep 28, 202615.4915.6514.4414.6114.61-2.01%19,1971.06
Sep 25, 202614.9114.9114.9114.9114.91+5.00%103,2616.24
Sep 24, 202613.9014.2013.3514.2014.20+4.95%6,6710.40
Sep 23, 202613.5913.7112.6113.5313.53+3.52%6,2340.38
Sep 22, 202613.3413.4113.0113.0713.07-0.91%1,2560.08
Sep 21, 202613.0113.3512.7613.1913.19+3.29%3,4050.20
Sep 18, 202613.4013.4312.7612.7712.77-0.31%4000.02
Sep 17, 202613.3713.4312.6412.8112.81-2.29%1,2210.07
Sep 16, 202613.8313.8313.0813.1113.11-4.72%9,3860.56
Sep 15, 202613.0214.0013.0213.7613.76+0.81%18,2431.11
Sep 14, 202613.6514.1013.3813.6513.65+0.00%00.00
Sep 11, 202613.8714.1013.3813.6513.65-2.29%5,2490.31
Sep 10, 202614.0314.3013.5113.9713.97+1.60%8,0310.48
Sep 09, 202613.8014.1213.4813.7513.75-2.34%15,8570.96
Sep 08, 202614.3814.9513.7014.0814.08-1.95%9,0010.55
Sep 07, 202614.9714.9714.1114.3614.36+0.70%4,8960.30
Sep 04, 202614.9914.9914.1014.2614.26-1.59%1,0790.07
Sep 03, 202614.6014.6413.8214.4914.49+3.28%2,5580.15
Sep 02, 202614.8114.9013.8714.0314.03-3.37%5,7660.35
Sep 01, 202614.2115.0814.1214.5214.52+1.04%16,6901.02
Aug 31, 202614.3414.9414.2114.3714.37-3.62%7,0200.43
Aug 28, 202614.9815.2814.5214.9114.91-2.42%16,9091.04
Aug 27, 202615.6015.8314.9115.2815.28-2.61%17,6571.07
Aug 26, 202615.9216.4915.3015.6915.69-1.38%21,9901.32
Aug 25, 202615.8115.9115.5315.9115.91+4.95%138,2669.53
Aug 24, 202615.1515.7115.1515.1615.16+0.93%6,7710.47