MTMH.JK(MTMH.JK)
MTMH.JK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $930.00 | $1020.00 | $920.00 | $1000.00 | 5,200 |
| 10/13/2026 | $970.00 | $970.00 | $970.00 | $970.00 | 2,000 |
| 10/12/2026 | $970.00 | $970.00 | $970.00 | $970.00 | 4,100 |
| 10/9/2026 | $920.00 | $970.00 | $920.00 | $970.00 | 700 |
| 10/8/2026 | $995.00 | $995.00 | $980.00 | $980.00 | 2,700 |
| 10/7/2026 | $990.00 | $990.00 | $960.00 | $980.00 | 42,100 |
| 10/6/2026 | $1000.00 | $1020.00 | $990.00 | $990.00 | 47,700 |
| 10/5/2026 | $960.00 | $1000.00 | $945.00 | $1000.00 | 65,300 |
| 10/2/2026 | $945.00 | $945.00 | $945.00 | $945.00 | 300 |
| 10/1/2026 | $945.00 | $945.00 | $945.00 | $945.00 | 100 |
| 9/30/2026 | $960.00 | $960.00 | $915.00 | $920.00 | 6,100 |
| 9/29/2026 | $950.00 | $970.00 | $930.00 | $960.00 | 13,300 |
| 9/28/2026 | $940.00 | $970.00 | $940.00 | $950.00 | 400 |
| 9/25/2026 | $950.00 | $970.00 | $910.00 | $945.00 | 11,600 |
| 9/24/2026 | $935.00 | $965.00 | $910.00 | $950.00 | 1,900 |
| 9/23/2026 | $925.00 | $965.00 | $920.00 | $930.00 | 7,800 |
| 9/22/2026 | $970.00 | $970.00 | $920.00 | $965.00 | 16,900 |
| 9/21/2026 | $980.00 | $980.00 | $930.00 | $970.00 | 700 |
| 9/18/2026 | $995.00 | $995.00 | $925.00 | $925.00 | 7,100 |
| 9/17/2026 | $985.00 | $985.00 | $935.00 | $950.00 | 7,100 |
| 9/16/2026 | $995.00 | $995.00 | $920.00 | $950.00 | 15,100 |
| 9/15/2026 | $930.00 | $995.00 | $930.00 | $945.00 | 38,500 |
| 9/14/2026 | $935.00 | $935.00 | $925.00 | $930.00 | 2,400 |
| 9/11/2026 | $930.00 | $940.00 | $930.00 | $940.00 | 1,100 |
| 9/10/2026 | $960.00 | $960.00 | $950.00 | $960.00 | 2,600 |
| 9/9/2026 | $1000.00 | $1000.00 | $960.00 | $960.00 | 6,500 |
| 9/8/2026 | $990.00 | $990.00 | $950.00 | $950.00 | 12,300 |
| 9/7/2026 | $975.00 | $975.00 | $965.00 | $965.00 | 2,000 |
| 9/4/2026 | $990.00 | $990.00 | $965.00 | $970.00 | 8,900 |
| 9/3/2026 | $970.00 | $1025.00 | $960.00 | $965.00 | 11,600 |
| 9/2/2026 | $970.00 | $1015.00 | $970.00 | $980.00 | 20,200 |
| 9/1/2026 | $1020.00 | $1020.00 | $935.00 | $965.00 | 128,600 |
| 8/31/2026 | $990.00 | $1020.00 | $990.00 | $1020.00 | 43,500 |
| 8/28/2026 | $995.00 | $1000.00 | $990.00 | $990.00 | 1,100 |
| 8/27/2026 | $1000.00 | $1000.00 | $990.00 | $995.00 | 18,300 |
| 8/26/2026 | $965.00 | $1000.00 | $965.00 | $995.00 | 32,300 |
| 8/24/2026 | $955.00 | $965.00 | $930.00 | $965.00 | 25,900 |
| 8/21/2026 | $945.00 | $970.00 | $920.00 | $955.00 | 32,200 |
| 8/20/2026 | $920.00 | $965.00 | $915.00 | $965.00 | 44,400 |
| 8/19/2026 | $925.00 | $925.00 | $915.00 | $925.00 | 600 |
| 8/18/2026 | $915.00 | $930.00 | $915.00 | $925.00 | 4,200 |
| 8/14/2026 | $890.00 | $915.00 | $890.00 | $915.00 | 2,800 |
| 8/13/2026 | $950.00 | $950.00 | $900.00 | $915.00 | 17,800 |
| 8/12/2026 | $915.00 | $930.00 | $915.00 | $920.00 | 2,200 |
| 8/11/2026 | $935.00 | $935.00 | $935.00 | $935.00 | 7,100 |
| 8/10/2026 | $915.00 | $935.00 | $915.00 | $935.00 | 2,100 |
| 8/7/2026 | $920.00 | $930.00 | $915.00 | $920.00 | 1,200 |
| 8/6/2026 | $935.00 | $935.00 | $910.00 | $920.00 | 18,500 |
| 8/5/2026 | $915.00 | $935.00 | $910.00 | $930.00 | 26,700 |
| 8/4/2026 | $925.00 | $935.00 | $910.00 | $910.00 | 8,000 |
| 8/3/2026 | $905.00 | $940.00 | $905.00 | $915.00 | 12,100 |
| 7/31/2026 | $910.00 | $930.00 | $895.00 | $910.00 | 62,600 |
| 7/30/2026 | $900.00 | $930.00 | $895.00 | $915.00 | 14,400 |
| 7/29/2026 | $915.00 | $945.00 | $880.00 | $930.00 | 63,100 |
| 7/28/2026 | $915.00 | $915.00 | $890.00 | $890.00 | 25,300 |
| 7/27/2026 | $970.00 | $975.00 | $865.00 | $925.00 | 72,700 |
| 7/24/2026 | $950.00 | $1050.00 | $910.00 | $910.00 | 182,800 |
| 7/23/2026 | $945.00 | $980.00 | $910.00 | $975.00 | 19,200 |
| 7/22/2026 | $945.00 | $945.00 | $915.00 | $940.00 | 4,100 |
| 7/21/2026 | $955.00 | $955.00 | $940.00 | $945.00 | 3,400 |
| 7/20/2026 | $950.00 | $960.00 | $925.00 | $945.00 | 6,200 |
| 7/17/2026 | $950.00 | $950.00 | $930.00 | $930.00 | 1,100 |
| 7/16/2026 | $920.00 | $960.00 | $910.00 | $950.00 | 7,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
