Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	28.64	28.64	27.28	27.90	27.90	0.58%	7,764,189
Oct 19, 2026	27.20	28.00	26.14	27.74	27.74	0.80%	11,097,885
Oct 16, 2026	28.64	28.80	27.19	27.52	27.52	-1.96%	9,926,486
Oct 15, 2026	27.60	28.70	27.28	28.07	28.07	-2.70%	8,183,455
Oct 14, 2026	29.57	30.00	28.81	28.85	28.85	-3.35%	9,140,326
Oct 13, 2026	28.60	30.20	28.01	29.85	29.85	0.84%	12,018,313
Oct 12, 2026	30.00	30.65	29.04	29.60	29.60	-1.82%	11,032,355
Oct 9, 2026	30.55	31.30	28.87	30.15	30.15	-2.27%	13,908,838
Oct 8, 2026	32.12	32.69	30.56	30.85	30.85	-4.78%	11,964,031
Sep 30, 2026	33.71	33.80	32.02	32.40	32.40	-2.76%	12,626,254
Sep 29, 2026	33.79	34.58	33.15	33.32	33.32	-1.51%	16,781,436
Sep 28, 2026	35.46	35.77	32.91	33.83	33.83	-4.84%	24,814,590
Sep 24, 2026	35.30	37.44	35.28	35.55	35.55	-1.25%	31,708,284
Sep 23, 2026	35.82	36.48	34.24	36.00	36.00	0.95%	33,921,994
Sep 22, 2026	37.52	37.52	35.25	35.66	35.66	-5.89%	40,281,206
Sep 21, 2026	37.21	37.95	35.82	37.89	37.89	1.85%	46,960,951
Sep 18, 2026	40.70	40.70	36.75	37.20	37.20	0.54%	57,205,914
Sep 17, 2026	37.00	37.00	36.00	37.00	37.00	9.99%	15,193,173
Sep 16, 2026	31.77	33.64	31.51	33.64	33.64	10.01%	15,477,127
Sep 15, 2026	27.60	30.58	27.60	30.58	30.58	10.00%	20,901,352
Sep 14, 2026	26.90	28.11	26.60	27.80	27.80	2.17%	4,645,566
Sep 11, 2026	27.31	27.41	26.36	27.21	27.21	-1.48%	4,450,388
Sep 10, 2026	27.50	28.01	27.30	27.62	27.62	-0.11%	3,418,660
Sep 9, 2026	27.59	28.35	27.52	27.65	27.65	0.58%	4,914,601
Sep 8, 2026	28.00	28.25	27.41	27.49	27.49	-1.86%	4,424,745
Sep 7, 2026	27.70	28.18	27.58	28.01	28.01	1.63%	4,091,681
Sep 4, 2026	28.65	28.99	27.29	27.56	27.56	-2.92%	5,784,900
Sep 3, 2026	28.89	29.23	28.17	28.39	28.39	0.25%	4,501,434
Sep 2, 2026	28.30	28.56	27.92	28.32	28.32	-1.60%	4,409,746
Sep 1, 2026	29.51	29.61	28.56	28.78	28.78	-1.74%	4,650,558
Aug 31, 2026	28.51	29.37	28.38	29.29	29.29	0.17%	5,326,087
Aug 28, 2026	29.65	30.05	29.21	29.24	29.24	-1.71%	4,725,953
Aug 27, 2026	28.51	29.96	28.51	29.75	29.75	3.88%	6,040,515
Aug 26, 2026	29.11	29.20	28.38	28.64	28.64	-1.24%	3,866,735
Aug 25, 2026	28.57	29.18	27.90	29.00	29.00	-0.82%	5,072,120
Aug 24, 2026	29.50	29.67	28.42	29.24	29.24	-0.54%	5,483,361
Aug 21, 2026	29.22	29.74	28.83	29.40	29.40	0.17%	4,847,960
Aug 20, 2026	30.24	30.25	29.05	29.35	29.35	-1.87%	7,211,562
Aug 19, 2026	30.46	31.50	29.72	29.91	29.91	-4.29%	10,483,770
Aug 18, 2026	30.91	31.88	30.62	31.25	31.25	1.73%	10,518,354
Aug 17, 2026	29.72	30.78	29.46	30.72	30.72	3.96%	6,911,732
Aug 14, 2026	29.21	29.57	28.92	29.55	29.55	2.07%	5,808,873
Aug 13, 2026	30.03	30.64	28.95	28.95	28.95	-2.62%	6,602,343
Aug 12, 2026	29.29	29.92	29.18	29.73	29.73	1.64%	6,295,561
Aug 11, 2026	29.28	29.85	28.95	29.25	29.25	-1.32%	6,619,000
Aug 10, 2026	29.41	29.75	28.82	29.64	29.64	0.82%	8,029,675
Aug 7, 2026	28.69	29.50	28.28	29.40	29.40	2.47%	10,847,283
Aug 6, 2026	27.65	28.80	27.50	28.69	28.69	2.46%	12,054,854
Aug 5, 2026	26.56	28.33	26.42	28.00	28.00	5.46%	12,124,478
Aug 4, 2026	25.61	26.85	25.45	26.55	26.55	4.45%	8,974,715