MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.03	2.29	1.90	2.18	2.18	7.39%	379,733
Nov 17, 2025	2.42	2.43	1.88	2.03	2.03	-13.62%	1,141,236
Nov 14, 2025	2.57	3.07	2.24	2.35	2.35	-7.11%	2,816,863
Nov 13, 2025	2.35	2.87	2.33	2.53	2.53	2.85%	2,205,607
Nov 12, 2025	2.54	2.69	2.30	2.46	2.46	2.07%	2,219,573
Nov 11, 2025	2.21	3.39	2.10	2.41	2.41	1.69%	16,723,974
Nov 10, 2025	2.45	2.69	2.18	2.37	2.37	-8.14%	3,647,992
Nov 7, 2025	2.28	3.48	2.01	2.58	2.58	-6.86%	29,936,452
Nov 6, 2025	1.56	3.89	1.22	2.77	2.77	25.34%	132,084,448
Nov 5, 2025	0.31	2.21	0.31	2.21	2.21	626.97%	337,986,613
Nov 4, 2025	0.41	0.44	0.25	0.30	0.30	-33.32%	1,368,707
Nov 3, 2025	0.66	0.66	0.42	0.46	0.46	-30.92%	836,176
Oct 31, 2025	0.69	0.82	0.65	0.66	0.66	-2.94%	554,043
Oct 30, 2025	0.71	0.76	0.66	0.68	0.68	-7.47%	147,860
Oct 29, 2025	0.78	0.80	0.71	0.73	0.73	-8.14%	245,243
Oct 28, 2025	0.80	0.86	0.77	0.80	0.80	-0.25%	254,782
Oct 27, 2025	0.84	0.85	0.70	0.80	0.80	2.74%	236,246
Oct 24, 2025	0.83	0.87	0.76	0.78	0.78	-5.94%	343,835
Oct 23, 2025	0.85	0.85	0.82	0.83	0.83	-2.91%	23,756
Oct 22, 2025	0.87	0.89	0.84	0.85	0.85	0.56%	35,227
Oct 21, 2025	0.89	0.91	0.85	0.85	0.85	-6.59%	27,485
Oct 20, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	23,592
Oct 17, 2025	0.90	0.92	0.87	0.90	0.90	-2.17%	52,268
Oct 16, 2025	0.93	0.96	0.90	0.92	0.92	-2.13%	32,160
Oct 15, 2025	1.00	1.00	0.90	0.94	0.94	-6.00%	112,258
Oct 14, 2025	0.83	1.00	0.81	1.00	1.00	18.98%	839,981
Oct 13, 2025	0.85	0.87	0.82	0.84	0.84	-0.84%	85,091
Oct 10, 2025	0.82	0.86	0.80	0.85	0.85	-1.44%	30,223
Oct 9, 2025	0.82	0.86	0.82	0.86	0.86	0.46%	44,128
Oct 8, 2025	0.84	0.87	0.82	0.86	0.86	0.65%	36,715
Oct 7, 2025	0.85	0.88	0.82	0.85	0.85	-0.98%	67,093
Oct 6, 2025	0.87	0.88	0.83	0.86	0.86	-0.12%	93,595
Oct 3, 2025	0.84	0.87	0.83	0.86	0.86	4.89%	53,214
Oct 2, 2025	0.84	0.86	0.80	0.82	0.82	-3.48%	72,820
Oct 1, 2025	0.85	0.87	0.83	0.85	0.85	2.25%	33,947
Sep 30, 2025	0.87	0.87	0.83	0.83	0.83	-3.09%	61,609
Sep 29, 2025	0.87	0.88	0.85	0.86	0.86	-2.02%	150,164
Sep 26, 2025	0.83	0.88	0.83	0.88	0.88	0.57%	43,723
Sep 25, 2025	0.87	0.88	0.84	0.87	0.87	-0.23%	20,091
Sep 24, 2025	0.87	0.87	0.83	0.87	0.87	2.48%	30,371
Sep 23, 2025	0.83	0.87	0.82	0.85	0.85	-0.47%	149,331
Sep 22, 2025	0.85	0.88	0.82	0.85	0.85	0.58%	105,163
Sep 19, 2025	0.86	0.86	0.84	0.85	0.85	-1.56%	71,926
Sep 18, 2025	0.88	0.88	0.85	0.86	0.86	1.55%	51,715
Sep 17, 2025	0.85	0.90	0.82	0.85	0.85	7.91%	184,103
Sep 16, 2025	0.95	0.96	0.78	0.79	0.79	-16.55%	802,720
Sep 15, 2025	0.95	0.99	0.93	0.94	0.94	-1.64%	77,810
Sep 12, 2025	0.98	1.00	0.93	0.96	0.96	-4.00%	123,972
Sep 11, 2025	1.00	1.10	0.94	1.00	1.00	-9.91%	812,806
Sep 10, 2025	1.01	1.80	0.91	1.11	1.11	13.28%	12,337,253