MTQ Corporation Limited (SGX:M05)
Singapore
· Delayed Price · Currency is SGD 0.230
+0.010 (4.55%)
At close: Mar 6, 2026
MTQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 44,600 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 204,800 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 213,900 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,600 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 206,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 99,200 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,300 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,300 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 98,300 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 85,300 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 81,000 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 302,900 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,200 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 280,200 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 64,200 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 32,800 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,500 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,500 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 81,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 22,500 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 42,700 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,000 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 178,300 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 7,300 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 91,000 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 46,100 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,200 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,300 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 8,100 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 102,700 |
| Jan 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 205,500 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 116,000 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 24,400 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 38,900 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 51,300 |
| Jan 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 185,900 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 132,200 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 249,600 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 84,900 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,600 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,500 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 62,300 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 167,200 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 62,300 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 18,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 37,700 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 64,700 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 16,300 |
| Dec 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 9,300 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 39,300 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 54,800 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,800 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,500 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 26,300 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 21,200 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 600 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 42,100 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 41,800 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 7,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 129,600 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,800 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 17,300 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28,600 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 9,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 23,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 134,600 |
| Nov 24, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 171,600 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 115,300 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 212,600 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,900 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 24,600 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 12,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 56,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 48,600 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 199,900 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,200 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,300 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 135,100 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 13,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 67,900 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 37,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 87,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,800 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,800 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,400 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 83,300 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 65,600 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 47,400 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 142,100 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 117,600 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 114,600 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 108,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 51,300 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 120,900 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 57,000 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,200 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 37,700 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 33,800 |