MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
0.9506
-0.0694 (-6.80%)
At close: Jun 5, 2025, 4:00 PM
0.9600
+0.0094 (0.99%)
After-hours: Jun 5, 2025, 7:47 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.00 | 1.04 | 0.92 | 0.95 | 0.95 | -6.80% | 166,038 |
| Jun 4, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -4.67% | 160,053 |
| Jun 3, 2025 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 3.88% | 96,194 |
| Jun 2, 2025 | 1.00 | 1.08 | 0.96 | 1.03 | 1.03 | 0.98% | 36,977 |
| May 30, 2025 | 1.00 | 1.10 | 0.98 | 1.02 | 1.02 | 0.99% | 54,885 |
| May 29, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.02% | 23,694 |
| May 28, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.42% | 80,077 |
| May 27, 2025 | 1.02 | 1.09 | 0.99 | 0.99 | 0.99 | -2.98% | 88,988 |
| May 23, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.09% | 63,965 |
| May 22, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 77,011 |
| May 21, 2025 | 1.15 | 1.17 | 0.98 | 1.02 | 1.02 | -12.82% | 303,322 |
| May 20, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 36,818 |
| May 19, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | -1.28% | 10,319 |
| May 16, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 59,274 |
| May 15, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | - | 25,978 |
| May 14, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 34,677 |
| May 13, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 0.57% | 43,894 |
| May 12, 2025 | 1.20 | 1.27 | 1.13 | 1.22 | 1.22 | 4.53% | 57,026 |
| May 9, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -0.26% | 42,592 |
| May 8, 2025 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -4.63% | 111,105 |
| May 7, 2025 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 6.03% | 90,816 |
| May 6, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 15,295 |
| May 5, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | 0.68% | 14,816 |
| May 2, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.17% | 14,370 |
| May 1, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 23,547 |
| Apr 30, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 110,888 |
| Apr 29, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | - | 29,921 |
| Apr 28, 2025 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 27,121 |
| Apr 25, 2025 | 1.14 | 1.20 | 1.10 | 1.11 | 1.11 | -5.13% | 41,225 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | -1.68% | 77,520 |
| Apr 23, 2025 | 1.10 | 1.27 | 1.00 | 1.19 | 1.19 | 12.80% | 445,716 |
| Apr 22, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 6.57% | 193,062 |
| Apr 21, 2025 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | 3.15% | 46,895 |
| Apr 17, 2025 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | -1.05% | 26,272 |
| Apr 16, 2025 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | -1.02% | 29,328 |
| Apr 15, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -1.51% | 32,673 |
| Apr 14, 2025 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | -0.30% | 29,799 |
| Apr 11, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.10% | 70,038 |
| Apr 10, 2025 | 0.86 | 1.09 | 0.82 | 1.00 | 1.00 | 21.12% | 303,290 |
| Apr 9, 2025 | 0.80 | 0.92 | 0.78 | 0.82 | 0.82 | 3.10% | 241,301 |
| Apr 8, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -0.29% | 147,135 |
| Apr 7, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -2.16% | 168,492 |
| Apr 4, 2025 | 0.87 | 0.89 | 0.81 | 0.82 | 0.82 | -3.53% | 157,712 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -13.97% | 52,899 |
| Apr 2, 2025 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 12.27% | 154,549 |
| Apr 1, 2025 | 0.82 | 0.92 | 0.82 | 0.88 | 0.88 | 7.80% | 29,806 |
| Mar 31, 2025 | 0.90 | 0.93 | 0.82 | 0.82 | 0.82 | -9.33% | 140,528 |
| Mar 28, 2025 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -8.15% | 123,778 |
| Mar 27, 2025 | 1.01 | 1.03 | 0.95 | 0.98 | 0.98 | -1.98% | 102,629 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 110,433 |