Skip to main content
MTQ Corporation Limited (SGX:M05)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.250
+0.010 (4.17%)
At close: Dec 4, 2025

MTQ Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.240.240.24-6.00%7,000
Dec 4, 20250.250.250.250.250.254.17%129,600
Dec 3, 20250.250.250.240.240.24-42,800
Dec 2, 20250.240.240.240.240.24-2.04%17,300
Dec 1, 20250.250.250.240.250.25-28,600
Nov 28, 20250.250.250.250.250.25-2.00%10,000
Nov 27, 20250.250.250.240.250.252.04%9,500
Nov 26, 20250.250.250.250.250.252.08%23,000
Nov 25, 20250.250.250.240.240.24-7.69%134,600
Nov 24, 20250.240.260.230.260.2610.64%171,600
Nov 21, 20250.240.240.230.240.24-4.08%115,300
Nov 20, 20250.250.250.240.250.25-5.77%212,600
Nov 18, 20250.260.260.260.260.26-9,900
Nov 17, 20250.270.270.260.260.26-1.89%24,600
Nov 14, 20250.270.270.270.270.271.92%12,000
Nov 13, 20250.260.260.260.260.261.96%56,000
Nov 12, 20250.260.260.260.260.26-3.77%48,600
Nov 10, 20250.260.270.250.270.27-199,900
Nov 7, 20250.270.270.270.270.27-8,200
Nov 6, 20250.270.270.270.270.27-1.85%2,300
Nov 5, 20250.260.270.260.270.271.89%135,100
Nov 4, 20250.270.270.270.270.27-1.85%13,000
Nov 3, 20250.270.270.270.270.27-67,900
Oct 31, 20250.270.280.270.270.27-37,000
Oct 30, 20250.280.280.270.270.27-1.82%87,500
Oct 29, 20250.280.280.280.280.28-9,800
Oct 28, 20250.270.280.270.280.28-44,800
Oct 27, 20250.280.280.270.280.28-44,400
Oct 24, 20250.260.280.260.280.283.77%83,300
Oct 23, 20250.270.280.270.270.27-1.85%65,600
Oct 22, 20250.270.270.270.270.27-1.82%47,400
Oct 21, 20250.280.280.270.280.28-1.79%142,100
Oct 17, 20250.290.290.280.280.28-117,600
Oct 16, 20250.290.290.280.280.28-114,600
Oct 14, 20250.290.300.280.280.28-108,800
Oct 13, 20250.290.300.280.280.28-51,300
Oct 10, 20250.280.290.280.280.28-120,900
Oct 9, 20250.280.290.280.280.28-1.75%57,000
Oct 8, 20250.290.290.280.290.29-33,200
Oct 7, 20250.290.290.290.290.29-21,500
Oct 6, 20250.290.290.280.290.291.79%37,700
Oct 3, 20250.290.290.280.280.28-33,800
Oct 2, 20250.290.290.280.280.28-270,500
Oct 1, 20250.290.290.280.280.28-61,300
Sep 30, 20250.290.290.280.280.28-49,300
Sep 29, 20250.280.290.280.280.28-33,400
Sep 26, 20250.290.290.280.280.28-38,100
Sep 25, 20250.280.280.280.280.28-1.75%15,200
Sep 24, 20250.280.290.280.290.291.79%15,700
Sep 23, 20250.290.290.280.280.28-1.75%27,000
Sep 22, 20250.280.290.280.290.291.79%24,400
Sep 19, 20250.290.290.280.280.28-1.75%58,600
Sep 18, 20250.290.290.280.290.291.79%17,900
Sep 17, 20250.290.290.280.280.28-57,900
Sep 16, 20250.290.290.280.280.28-143,700
Sep 15, 20250.290.290.280.280.28-1.75%15,100
Sep 12, 20250.280.290.280.290.291.79%5,300
Sep 11, 20250.290.290.280.280.28-1.75%12,500
Sep 10, 20250.280.290.280.290.291.79%37,500
Sep 9, 20250.280.280.280.280.28-1.75%100
Sep 8, 20250.290.290.290.290.29-46,500
Sep 5, 20250.280.290.280.290.29-50,200
Sep 4, 20250.280.290.280.290.293.64%23,600
Sep 3, 20250.290.290.280.280.28-3.51%149,600
Sep 2, 20250.290.290.290.290.29-400
Sep 1, 20250.290.290.290.290.291.79%31,500
Aug 29, 20250.290.290.280.280.28-1.75%34,100
Aug 26, 20250.290.290.290.290.29-3,200
Aug 25, 20250.290.290.290.290.29-15,900
Aug 22, 20250.290.290.280.290.29-26,900
Aug 21, 20250.290.290.290.290.29-19,700
Aug 20, 20250.280.290.280.290.293.64%29,600
Aug 18, 20250.280.280.280.280.28-1.79%9,500
Aug 15, 20250.290.290.280.280.28-11,100
Aug 14, 20250.280.280.280.280.28-5.08%39,300
Aug 13, 20250.290.300.280.300.303.51%35,500
Aug 12, 20250.290.290.290.290.291.79%1,700
Aug 11, 20250.290.290.280.280.28-6.67%2,000
Aug 7, 20250.290.300.280.300.303.45%100,100
Aug 5, 20250.300.300.290.290.29-63,500
Aug 4, 20250.290.290.290.290.291.75%8,000
Aug 1, 20250.290.290.290.290.28-1.72%1,800
Jul 31, 20250.290.300.290.290.29-57,700
Jul 30, 20250.290.290.290.290.291.75%78,000
Jul 29, 20250.290.290.290.290.28-1.72%43,000
Jul 28, 20250.290.290.290.290.291.75%6,900
Jul 25, 20250.290.290.290.290.28-46,000
Jul 24, 20250.290.290.280.290.28-63,100
Jul 23, 20250.290.290.280.290.28-3.39%280,000
Jul 22, 20250.290.300.290.300.29-7,800
Jul 21, 20250.290.300.290.300.291.72%71,600
Jul 18, 20250.300.300.290.290.29-29,400
Jul 17, 20250.290.290.290.290.29-140,300
Jul 16, 20250.300.300.290.290.29-1.69%110,500
Jul 15, 20250.300.300.300.300.29-1.67%600
Jul 14, 20250.300.300.290.300.291.69%12,700
Jul 11, 20250.300.300.290.300.29-1.67%31,700
Jul 10, 20250.300.300.290.300.29-23,400
Jul 9, 20250.310.310.300.300.29-1.64%25,000
Jul 8, 20250.300.310.300.310.303.39%463,900