MTEL.JKMTEL.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $610.00 | $610.00 | $595.00 | $600.00 | 2.80M |
| 1/14/2026 | $600.00 | $610.00 | $590.00 | $610.00 | 12.76M |
| 1/13/2026 | $605.00 | $610.00 | $590.00 | $600.00 | 11.28M |
| 1/12/2026 | $600.00 | $605.00 | $590.00 | $605.00 | 11.69M |
| 1/9/2026 | $600.00 | $605.00 | $590.00 | $600.00 | 10.40M |
| 1/8/2026 | $630.00 | $635.00 | $585.00 | $600.00 | 60.90M |
| 1/7/2026 | $655.00 | $655.00 | $630.00 | $630.00 | 30.50M |
| 1/6/2026 | $650.00 | $650.00 | $630.00 | $650.00 | 23.86M |
| 1/5/2026 | $650.00 | $655.00 | $635.00 | $650.00 | 33.68M |
| 1/2/2026 | $700.00 | $700.00 | $655.00 | $660.00 | 42.77M |
| 12/30/2025 | $650.00 | $705.00 | $650.00 | $700.00 | 191.49M |
| 12/29/2025 | $640.00 | $660.00 | $635.00 | $655.00 | 82.19M |
| 12/24/2025 | $610.00 | $640.00 | $610.00 | $640.00 | 47.74M |
| 12/23/2025 | $595.00 | $620.00 | $595.00 | $620.00 | 13.35M |
| 12/22/2025 | $585.00 | $605.00 | $585.00 | $600.00 | 6.97M |
| 12/19/2025 | $600.00 | $605.00 | $585.00 | $585.00 | 22.34M |
| 12/18/2025 | $610.00 | $610.00 | $595.00 | $600.00 | 9.73M |
| 12/17/2025 | $610.00 | $610.00 | $600.00 | $610.00 | 9.91M |
| 12/16/2025 | $610.00 | $610.00 | $595.00 | $610.00 | 10.48M |
| 12/15/2025 | $610.00 | $610.00 | $605.00 | $610.00 | 6.27M |
| 12/12/2025 | $625.00 | $625.00 | $605.00 | $610.00 | 8.55M |
| 12/11/2025 | $625.00 | $630.00 | $615.00 | $620.00 | 12.82M |
| 12/10/2025 | $630.00 | $630.00 | $620.00 | $630.00 | 16.72M |
| 12/9/2025 | $630.00 | $635.00 | $620.00 | $625.00 | 20.64M |
| 12/8/2025 | $635.00 | $635.00 | $620.00 | $630.00 | 17.59M |
| 12/5/2025 | $625.00 | $635.00 | $625.00 | $630.00 | 11.16M |
| 12/4/2025 | $620.00 | $635.00 | $620.00 | $625.00 | 36.99M |
| 12/3/2025 | $610.00 | $620.00 | $605.00 | $620.00 | 29.13M |
| 12/2/2025 | $610.00 | $615.00 | $600.00 | $610.00 | 19.04M |
| 12/1/2025 | $615.00 | $620.00 | $600.00 | $600.00 | 23.43M |
| 11/28/2025 | $610.00 | $610.00 | $605.00 | $610.00 | 9.50M |
| 11/27/2025 | $605.00 | $610.00 | $595.00 | $610.00 | 25.08M |
| 11/26/2025 | $580.00 | $605.00 | $580.00 | $600.00 | 31.29M |
| 11/25/2025 | $575.00 | $580.00 | $575.00 | $580.00 | 6.72M |
| 11/24/2025 | $570.00 | $580.00 | $565.00 | $580.00 | 10.32M |
| 11/21/2025 | $570.00 | $570.00 | $560.00 | $570.00 | 10.91M |
| 11/20/2025 | $565.00 | $575.00 | $560.00 | $570.00 | 11.22M |
| 11/19/2025 | $570.00 | $575.00 | $565.00 | $570.00 | 15.69M |
| 11/18/2025 | $555.00 | $570.00 | $555.00 | $570.00 | 16.45M |
| 11/17/2025 | $555.00 | $560.00 | $550.00 | $560.00 | 11.02M |
| 11/14/2025 | $560.00 | $560.00 | $550.00 | $560.00 | 4.44M |
| 11/13/2025 | $555.00 | $560.00 | $550.00 | $560.00 | 15.73M |
| 11/12/2025 | $560.00 | $560.00 | $550.00 | $550.00 | 7.90M |
| 11/11/2025 | $560.00 | $565.00 | $555.00 | $560.00 | 3.78M |
| 11/10/2025 | $565.00 | $565.00 | $555.00 | $560.00 | 5.11M |
| 11/7/2025 | $555.00 | $560.00 | $550.00 | $560.00 | 5.68M |
| 11/6/2025 | $560.00 | $560.00 | $550.00 | $555.00 | 6.58M |
| 11/5/2025 | $555.00 | $560.00 | $550.00 | $560.00 | 3.76M |
| 11/4/2025 | $560.00 | $560.00 | $550.00 | $555.00 | 12.66M |
| 11/3/2025 | $560.00 | $560.00 | $550.00 | $560.00 | 18.44M |
| 10/31/2025 | $565.00 | $565.00 | $550.00 | $560.00 | 24.65M |
| 10/30/2025 | $570.00 | $575.00 | $560.00 | $560.00 | 10.74M |
| 10/29/2025 | $580.00 | $595.00 | $570.00 | $570.00 | 16.90M |
| 10/28/2025 | $575.00 | $585.00 | $565.00 | $580.00 | 11.12M |
| 10/27/2025 | $570.00 | $570.00 | $555.00 | $565.00 | 4.04M |
| 10/24/2025 | $570.00 | $575.00 | $560.00 | $570.00 | 9.32M |
| 10/23/2025 | $555.00 | $570.00 | $555.00 | $570.00 | 9.63M |
| 10/22/2025 | $570.00 | $570.00 | $555.00 | $560.00 | 6.53M |
| 10/21/2025 | $555.00 | $570.00 | $550.00 | $560.00 | 10.29M |
| 10/20/2025 | $555.00 | $555.00 | $545.00 | $545.00 | 9.15M |
| 10/17/2025 | $555.00 | $560.00 | $545.00 | $555.00 | 3.74M |