SUPER
WAITLIST
  1. Home
  2. Stocks
  3. MTL
  4. History

MTL · AUTOMOBILE ASSEMBLER

MTL share price history Millat Tractors Limited

Millat Tractors Limited (MTL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 304.81. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 284.00
Last session
13 Nov 2026close Rs 304.81
Sessions on file
2,519123 months
Highest close
Rs 775.4326 May 2017
Lowest close
Rs 190.185 Jul 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

MTL month-end close

1613735867982026-112016-092021-10MTL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026304.81304.81280.232,679,2189
Oct 2026280.10302.90279.462,446,28522
Sep 2026297.85306.64297.654,458,89922
Aug 2026301.45311.28298.174,410,78619
Jul 2026299.66305.21284.115,702,08823
Jun 2026304.95313.96276.3213,429,38520
May 2026284.79288.06265.3710,871,04217
Apr 2026262.02266.86248.535,509,28422
Mar 2026249.10252.96244.265,746,08820
Feb 2026265.17288.29264.6410,077,59819
Jan 2026276.33279.81262.519,896,21822
Dec 2025262.60265.43253.245,841,53422
Nov 2025253.79266.43251.714,041,96220
Oct 2025250.35268.96245.007,334,82023
Sep 2025264.76287.21264.766,431,34422
Aug 2025286.06298.05280.104,563,40620
Jul 2025283.31288.10276.166,568,14623
Jun 2025279.33283.46265.212,919,88619
May 2025280.61296.77265.844,534,89620
Apr 2025280.90310.11280.9013,046,83620
Mar 2025299.08306.30293.074,993,79219
Feb 2025338.61338.61309.049,131,90419
Jan 2025343.79365.65328.5523,504,07023
Dec 2024310.65329.57295.3315,565,57421
Nov 2024296.42297.46275.5214,391,79021
Oct 2024269.34281.52267.469,330,52423
Sep 2024276.90299.85273.406,668,67220
Aug 2024289.40315.02255.373,256,12421
Jul 2024314.13318.06304.064,516,45821
Jun 2024318.04331.00317.625,434,80817
May 2024316.29316.29299.344,900,68021
Apr 2024300.10326.50292.525,670,71618
Mar 2024292.58311.86286.143,886,82021
Feb 2024302.95302.95267.267,234,46619
Jan 2024262.06299.21259.143,767,66223
Dec 2023290.64327.92288.7011,295,90020
Nov 2023292.86292.86228.628,530,67221
Oct 2023226.22236.23209.016,096,36422
Sep 2023209.05228.14208.333,659,70620
Aug 2023220.37221.40198.5210,615,49422
Jul 2023197.68201.11190.186,153,70420
Jun 2023195.16285.05191.425,231,75019
May 2023251.55260.80251.532,050,35622
Apr 2023261.03265.50257.29865,62216
Mar 2023269.88281.94251.352,068,64222
Feb 2023280.55280.55264.922,822,30820
Jan 2023264.13264.13239.723,437,21822
Dec 2022242.56311.58238.812,802,44022
Nov 2022312.77344.64310.422,407,67021
Oct 2022334.76422.64332.292,434,09021
Sep 2022412.02421.77404.291,660,18422
Aug 2022417.08452.40407.021,323,95821
Jul 2022410.01438.64409.59831,66218
Jun 2022436.30455.35412.752,937,02422
May 2022448.23477.86403.832,975,57818
Apr 2022462.47462.47431.511,273,96020
Mar 2022433.48501.24373.232,287,77022
Feb 2022500.05500.05440.922,102,90020
Jan 2022441.99448.72434.59553,40021
Dec 2021431.12447.80427.012,712,48023
Nov 2021445.76454.50442.703,385,00022
Oct 2021445.50560.47443.211,618,12020
Sep 2021536.60553.84532.231,872,36022
Aug 2021554.85557.46533.801,209,16020
Jul 2021546.23550.50539.60999,16019
Jun 2021539.80561.98538.401,462,96022
May 2021565.42567.39524.13469,44015
Apr 2021521.87552.33521.87840,04022
Mar 2021549.88649.38521.201,397,20022
Feb 2021637.42649.07552.391,549,12019
Jan 2021535.55580.53535.551,452,98021
Dec 2020547.04567.04522.331,306,90022
Nov 2020512.14512.14441.341,349,60021
Oct 2020458.09489.57430.842,155,30021
Sep 2020432.63455.97421.391,490,20022
Aug 2020443.36454.42429.23713,70020
Jul 2020426.89428.97349.371,690,20022
Jun 2020353.08376.87327.81792,10022
May 2020372.22388.00353.78747,50016
Apr 2020349.94349.94282.551,672,20022
Mar 2020271.63341.91234.251,456,40021
Feb 2020331.89358.67331.891,931,40019
Jan 2020364.98368.64348.551,448,60023
Dec 2019352.21358.85334.832,048,10021
Nov 2019366.59366.59299.156,063,30021
Oct 2019295.02377.71291.80996,20023
Sep 2019349.96363.23328.44823,20019
Aug 2019333.44392.00332.25697,10018
Jul 2019392.65431.79387.14710,60023
Jun 2019431.19431.19412.49789,10016
May 2019431.21450.09402.731,846,50021
Apr 2019454.37454.37436.76988,50022
Mar 2019447.53447.53402.85893,20021
Feb 2019413.40462.06412.551,210,70019
Jan 2019442.61442.61375.882,928,80023
Dec 2018416.00479.99416.001,552,68020
Nov 2018492.44509.50492.44949,64021
Oct 2018497.63514.91465.122,221,40023
Sep 2018507.08613.12507.08740,96018
Aug 2018627.20627.20585.771,638,44019
Jul 2018590.12598.63520.692,161,00021
Jun 2018594.03614.45570.261,060,32018
May 2018614.16657.99605.701,955,56022
Apr 2018656.34688.82651.342,221,12021
Mar 2018641.18695.34627.20907,00021
Feb 2018687.60687.60636.611,089,48019
Jan 2018659.85682.67582.503,032,24023
Dec 2017585.82585.82539.52716,56019
Nov 2017580.92612.00550.631,188,44022
Oct 2017558.69630.04558.691,085,72022
Sep 2017624.15645.31610.091,215,80019
Aug 2017582.27698.69535.90698,60022
Jul 2017686.16687.40635.391,040,48021
Jun 2017687.22766.41644.993,029,40018
May 2017763.62775.43713.524,390,30022
Apr 2017734.99734.99613.944,375,50020
Mar 2017658.21658.21599.355,861,40022
Feb 2017575.23582.52501.336,993,20020
Jan 2017543.54574.94455.155,306,50022
Dec 2016452.33483.63425.365,473,70021
Nov 2016431.33431.33357.567,755,10022
Oct 2016340.53386.23330.548,520,50019
Sep 2016339.49345.61284.0013,313,70012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026304.81+0.89%806,380
12 Nov 2026302.11+1.52%601,654
11 Nov 2026297.59+0.23%329,192
10 Nov 2026296.90+1.57%295,447
6 Nov 2026292.30+0.29%67,215
5 Nov 2026291.45+2.01%187,593
4 Nov 2026285.72+1.96%144,917
3 Nov 2026280.23-0.17%84,653
2 Nov 2026280.71+0.22%162,167
30 Oct 2026280.10-1.49%108,292
29 Oct 2026284.35+0.48%173,397
28 Oct 2026282.99+0.77%66,194
27 Oct 2026280.82+0.20%120,011
26 Oct 2026280.27+0.29%81,334
23 Oct 2026279.46-1.55%201,650
22 Oct 2026283.86-2.18%149,765
21 Oct 2026290.18-0.56%105,209
20 Oct 2026291.81-0.40%50,404
19 Oct 2026292.98-3.28%153,701
16 Oct 2026302.90+0.71%194,149
15 Oct 2026300.75+0.93%180,355
14 Oct 2026297.97+0.04%82,450
13 Oct 2026297.84+0.92%107,044
12 Oct 2026295.12-1.20%119,847
9 Oct 2026298.70+0.41%68,436
8 Oct 2026297.49-0.07%82,509
7 Oct 2026297.71+0.21%73,284
6 Oct 2026297.09+0.49%72,433
5 Oct 2026295.64-0.47%105,399
2 Oct 2026297.05+0.03%84,666
1 Oct 2026296.97-0.30%65,756
30 Sep 2026297.85+0.07%91,236
29 Sep 2026297.65-0.47%104,107
28 Sep 2026299.07+0.36%44,893
25 Sep 2026297.99-0.18%124,694
24 Sep 2026298.54-0.35%97,459
23 Sep 2026299.58+0.53%158,360
22 Sep 2026297.99-0.26%105,345
21 Sep 2026298.78-0.57%165,053
18 Sep 2026300.49+0.73%169,026
17 Sep 2026298.32-0.71%281,313
16 Sep 2026300.45-2.02%833,380
15 Sep 2026306.63+1.44%322,470
14 Sep 2026302.28-0.21%359,945
11 Sep 2026302.93+1.37%152,266
10 Sep 2026298.83-1.51%153,307
9 Sep 2026303.42-0.39%150,975
8 Sep 2026304.60-0.67%379,458
7 Sep 2026306.64+0.52%216,296
4 Sep 2026305.05+0.25%187,575
3 Sep 2026304.29+0.77%146,489
2 Sep 2026301.96+0.09%142,565
1 Sep 2026301.70+0.08%72,687
31 Aug 2026301.45+0.08%206,314
28 Aug 2026301.20-0.17%142,763
27 Aug 2026301.71-0.84%149,115
25 Aug 2026304.27+1.67%255,909
24 Aug 2026299.26+0.07%97,371
21 Aug 2026299.05+0.30%97,037
20 Aug 2026298.17-1.22%105,912

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

MTL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on MTL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .