Zhejiang MTCN Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.17	47.00	43.70	46.71	46.71	6.40%	10,738,902
May 27, 2026	43.90	45.36	43.70	43.90	43.90	-0.48%	7,945,543
May 26, 2026	46.93	46.93	43.10	44.11	44.11	-6.94%	11,091,720
May 25, 2026	46.82	47.79	45.36	47.40	47.40	3.04%	9,741,268
May 22, 2026	46.41	46.60	44.26	46.00	46.00	-0.11%	10,220,507
May 21, 2026	51.00	51.59	45.84	46.05	46.05	-9.06%	14,202,783
May 20, 2026	50.06	51.14	49.21	50.64	50.64	1.08%	13,391,820
May 19, 2026	47.03	51.00	45.64	50.10	50.10	5.58%	14,923,714
May 18, 2026	47.80	48.43	46.56	47.45	47.45	-2.57%	8,310,340
May 15, 2026	47.80	49.09	46.80	48.70	48.70	1.82%	11,123,888
May 14, 2026	50.00	50.29	47.50	47.83	47.83	-5.10%	12,960,946
May 13, 2026	49.90	50.68	49.01	50.40	50.40	-2.33%	17,165,631
May 12, 2026	47.24	52.50	45.88	51.60	51.60	7.50%	24,329,550
May 11, 2026	48.38	49.00	47.04	48.00	48.00	1.69%	15,205,760
May 8, 2026	49.00	49.17	46.30	47.20	47.20	-7.36%	20,074,920
May 7, 2026	50.80	51.51	50.00	50.95	50.95	-2.56%	18,111,740
May 6, 2026	50.03	54.06	48.80	52.29	52.29	4.60%	24,882,440
Apr 30, 2026	47.20	52.16	44.63	49.99	49.99	5.42%	27,302,170
Apr 29, 2026	46.26	49.81	46.20	47.42	47.42	4.73%	28,483,240
Apr 28, 2026	40.83	45.28	40.60	45.28	45.28	10.01%	15,010,860
Apr 27, 2026	39.33	43.25	38.88	41.16	41.16	4.68%	14,349,000
Apr 24, 2026	37.88	39.47	37.65	39.32	39.32	3.31%	10,563,530
Apr 23, 2026	37.88	38.46	37.41	38.06	38.06	-0.18%	6,258,548
Apr 22, 2026	37.17	38.54	36.91	38.13	38.13	1.57%	7,853,722
Apr 21, 2026	36.65	37.54	35.78	37.54	37.54	2.07%	7,129,950
Apr 20, 2026	36.50	37.14	36.38	36.78	36.78	0.33%	4,664,045
Apr 17, 2026	37.03	37.25	36.50	36.66	36.66	-1.87%	5,348,347
Apr 16, 2026	36.90	37.48	36.54	37.36	37.36	1.58%	7,190,748
Apr 15, 2026	36.68	37.74	36.16	36.78	36.78	0.66%	7,522,101
Apr 14, 2026	36.56	37.35	36.30	36.54	36.54	0.61%	5,262,640
Apr 13, 2026	36.23	36.74	36.03	36.32	36.32	-0.71%	4,190,320
Apr 10, 2026	36.67	37.98	36.52	36.58	36.58	0.49%	7,663,510
Apr 9, 2026	36.30	36.83	35.85	36.40	36.40	-0.98%	5,774,630
Apr 8, 2026	35.03	36.98	35.02	36.76	36.76	7.33%	9,589,622
Apr 7, 2026	34.67	35.30	34.07	34.25	34.25	0.29%	3,378,320
Apr 3, 2026	34.90	35.85	33.19	34.15	34.15	-1.07%	6,580,310
Apr 2, 2026	36.05	36.45	34.23	34.52	34.52	-4.24%	6,117,080
Apr 1, 2026	36.25	36.80	35.72	36.05	36.05	1.26%	5,363,059
Mar 31, 2026	36.00	36.66	35.59	35.60	35.60	-2.68%	6,716,550
Mar 30, 2026	34.90	37.00	34.79	36.58	36.58	3.68%	9,863,780
Mar 27, 2026	34.51	35.49	34.35	35.28	35.28	0.37%	4,209,848
Mar 26, 2026	35.10	35.66	34.85	35.15	35.15	0.03%	5,679,315
Mar 25, 2026	35.19	35.50	34.73	35.14	35.14	0.43%	5,826,780
Mar 24, 2026	34.26	35.00	33.43	34.99	34.99	3.83%	6,036,761
Mar 23, 2026	33.00	34.26	32.10	33.70	33.70	0.36%	5,887,620
Mar 20, 2026	34.55	35.25	33.55	33.58	33.58	-2.21%	5,081,028
Mar 19, 2026	34.57	35.00	34.20	34.34	34.34	-1.83%	3,620,900
Mar 18, 2026	34.57	35.07	34.09	34.98	34.98	1.98%	3,509,540
Mar 17, 2026	35.32	35.32	34.15	34.30	34.30	-2.89%	3,761,864
Mar 16, 2026	34.07	35.34	33.92	35.32	35.32	2.85%	5,805,590