MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.31	0.33	0.31	0.32	0.32	5.20%	491,775
Nov 19, 2024	0.31	0.31	0.30	0.31	0.31	-2.71%	728,554
Nov 18, 2024	0.33	0.33	0.31	0.32	0.32	-1.09%	483,311
Nov 15, 2024	0.33	0.33	0.32	0.32	0.32	0.12%	526,334
Nov 14, 2024	0.34	0.35	0.31	0.32	0.32	-5.04%	1,086,683
Nov 13, 2024	0.37	0.37	0.34	0.34	0.34	-8.92%	1,542,505
Nov 12, 2024	0.37	0.41	0.35	0.37	0.37	-0.78%	3,365,226
Nov 11, 2024	0.39	0.39	0.37	0.37	0.37	-4.82%	1,338,075
Nov 8, 2024	0.39	0.40	0.37	0.39	0.39	1.34%	1,565,023
Nov 7, 2024	0.39	0.43	0.38	0.39	0.39	3.90%	1,878,596
Nov 6, 2024	0.36	0.38	0.36	0.37	0.37	-6.20%	896,484
Nov 5, 2024	0.39	0.41	0.38	0.40	0.40	2.80%	974,566
Nov 4, 2024	0.38	0.39	0.38	0.39	0.39	1.58%	498,266
Nov 1, 2024	0.38	0.41	0.37	0.38	0.38	-	744,813
Oct 31, 2024	0.38	0.39	0.36	0.38	0.38	-1.17%	990,917
Oct 30, 2024	0.40	0.40	0.37	0.38	0.38	-5.71%	2,354,191
Oct 29, 2024	0.40	0.43	0.39	0.41	0.41	0.37%	1,198,904
Oct 28, 2024	0.39	0.43	0.37	0.41	0.41	8.06%	2,037,276
Oct 25, 2024	0.38	0.38	0.36	0.38	0.38	2.45%	1,033,783
Oct 24, 2024	0.36	0.38	0.36	0.37	0.37	0.74%	1,130,893
Oct 23, 2024	0.38	0.39	0.36	0.36	0.36	-6.01%	1,083,042
Oct 22, 2024	0.39	0.41	0.38	0.39	0.39	0.10%	1,067,628
Oct 21, 2024	0.39	0.40	0.37	0.39	0.39	-2.76%	1,169,713
Oct 18, 2024	0.41	0.43	0.39	0.40	0.40	11.89%	4,243,768
Oct 17, 2024	0.39	0.39	0.35	0.36	0.36	-9.74%	2,582,030
Oct 16, 2024	0.39	0.41	0.39	0.39	0.39	3.08%	1,611,616
Oct 15, 2024	0.41	0.44	0.38	0.38	0.38	-15.56%	2,580,777
Oct 14, 2024	0.43	0.46	0.40	0.45	0.45	5.10%	2,187,151
Oct 11, 2024	0.40	0.44	0.39	0.43	0.43	8.65%	2,793,605
Oct 10, 2024	0.46	0.46	0.40	0.40	0.40	-14.69%	3,490,359
Oct 9, 2024	0.40	0.48	0.35	0.47	0.47	8.14%	8,491,001
Oct 8, 2024	0.48	0.48	0.41	0.43	0.43	-25.59%	9,109,294
Oct 7, 2024	0.63	0.64	0.52	0.58	0.58	-0.86%	14,038,687
Oct 4, 2024	0.75	0.76	0.55	0.58	0.58	-13.00%	14,846,566
Oct 3, 2024	0.66	0.69	0.51	0.67	0.67	-12.64%	20,436,461
Oct 2, 2024	0.66	0.80	0.63	0.77	0.77	63.69%	107,079,882
Oct 1, 2024	0.48	0.51	0.44	0.47	0.47	-9.33%	8,297,309
Sep 30, 2024	0.42	0.53	0.41	0.52	0.52	34.28%	32,731,906
Sep 27, 2024	0.37	0.40	0.34	0.38	0.38	15.38%	10,070,405
Sep 26, 2024	0.31	0.36	0.31	0.33	0.33	8.63%	4,124,616
Sep 25, 2024	0.28	0.34	0.28	0.31	0.31	7.49%	6,646,249
Sep 24, 2024	0.25	0.30	0.25	0.29	0.29	13.29%	2,967,347
Sep 23, 2024	0.25	0.26	0.24	0.25	0.25	0.56%	870,249
Sep 20, 2024	0.27	0.27	0.25	0.25	0.25	-6.35%	444,580
Sep 19, 2024	0.27	0.28	0.26	0.27	0.27	-0.89%	459,874
Sep 18, 2024	0.27	0.28	0.26	0.27	0.27	-2.24%	467,788
Sep 17, 2024	0.27	0.28	0.27	0.28	0.28	-1.32%	309,743
Sep 16, 2024	0.28	0.29	0.26	0.28	0.28	-2.57%	229,669
Sep 13, 2024	0.29	0.29	0.27	0.29	0.29	-0.21%	675,192
Sep 12, 2024	0.27	0.30	0.27	0.29	0.29	9.97%	1,092,448
Sep 11, 2024	0.27	0.27	0.25	0.26	0.26	0.85%	1,587,898
Sep 10, 2024	0.26	0.27	0.25	0.26	0.26	2.20%	356,642
Sep 9, 2024	0.26	0.27	0.25	0.25	0.25	-3.09%	479,497
Sep 6, 2024	0.26	0.27	0.25	0.26	0.26	-0.64%	752,277
Sep 5, 2024	0.27	0.27	0.26	0.26	0.26	-0.79%	400,363
Sep 4, 2024	0.26	0.27	0.26	0.27	0.27	0.76%	450,083
Sep 3, 2024	0.28	0.28	0.26	0.26	0.26	-1.57%	407,165
Aug 30, 2024	0.27	0.28	0.26	0.27	0.27	-2.83%	404,416
Aug 29, 2024	0.26	0.28	0.26	0.28	0.28	5.54%	501,142
Aug 28, 2024	0.28	0.29	0.26	0.26	0.26	-6.24%	878,083
Aug 27, 2024	0.30	0.30	0.27	0.28	0.28	-5.97%	750,570
Aug 26, 2024	0.34	0.34	0.26	0.30	0.30	-4.35%	1,259,321
Aug 23, 2024	0.32	0.36	0.31	0.31	0.31	-4.17%	1,382,350
Aug 22, 2024	0.29	0.33	0.28	0.32	0.32	12.35%	1,340,470
Aug 21, 2024	0.27	0.29	0.27	0.29	0.29	1.30%	993,278
Aug 20, 2024	0.26	0.41	0.26	0.28	0.28	11.58%	13,575,955
Aug 19, 2024	0.26	0.27	0.25	0.25	0.25	-1.92%	474,977
Aug 16, 2024	0.26	0.27	0.26	0.26	0.26	-1.14%	346,600
Aug 15, 2024	0.26	0.27	0.26	0.26	0.26	1.15%	549,411
Aug 14, 2024	0.28	0.29	0.26	0.26	0.26	-3.67%	385,912
Aug 13, 2024	0.26	0.27	0.26	0.27	0.27	2.70%	486,739
Aug 12, 2024	0.28	0.28	0.26	0.26	0.26	-1.80%	463,710
Aug 9, 2024	0.27	0.27	0.26	0.27	0.27	-3.43%	501,096
Aug 8, 2024	0.29	0.29	0.27	0.28	0.28	-0.75%	462,617
Aug 7, 2024	0.30	0.31	0.27	0.28	0.28	-7.31%	516,081
Aug 6, 2024	0.30	0.31	0.29	0.30	0.30	5.99%	664,099
Aug 5, 2024	0.25	0.30	0.24	0.28	0.28	-0.42%	1,477,621
Aug 2, 2024	0.31	0.31	0.26	0.29	0.29	-7.70%	1,380,718
Aug 1, 2024	0.32	0.33	0.30	0.31	0.31	-4.54%	808,371
Jul 31, 2024	0.30	0.33	0.30	0.32	0.32	3.92%	664,669
Jul 30, 2024	0.32	0.32	0.30	0.31	0.31	-1.42%	1,675,982
Jul 29, 2024	0.33	0.33	0.31	0.32	0.32	-1.50%	865,543
Jul 26, 2024	0.34	0.34	0.32	0.32	0.32	-3.20%	1,392,585
Jul 25, 2024	0.34	0.35	0.32	0.33	0.33	-1.13%	1,138,508
Jul 24, 2024	0.35	0.36	0.34	0.34	0.34	-7.30%	945,484
Jul 23, 2024	0.34	0.38	0.34	0.36	0.36	7.36%	1,478,707
Jul 22, 2024	0.34	0.34	0.33	0.34	0.34	-2.09%	1,258,539
Jul 19, 2024	0.35	0.36	0.34	0.34	0.34	-3.37%	872,849
Jul 18, 2024	0.36	0.37	0.35	0.36	0.36	-3.78%	927,150
Jul 17, 2024	0.38	0.38	0.37	0.37	0.37	-5.40%	1,525,178
Jul 16, 2024	0.39	0.40	0.38	0.39	0.39	-0.23%	903,629
Jul 15, 2024	0.41	0.41	0.39	0.39	0.39	-4.79%	1,084,123
Jul 12, 2024	0.40	0.42	0.39	0.41	0.41	2.23%	1,180,755
Jul 11, 2024	0.39	0.41	0.38	0.40	0.40	3.12%	1,326,965
Jul 10, 2024	0.40	0.40	0.38	0.39	0.39	2.76%	1,209,097
Jul 9, 2024	0.40	0.40	0.37	0.38	0.38	-6.75%	1,413,723
Jul 8, 2024	0.42	0.42	0.41	0.41	0.41	-5.25%	1,313,419
Jul 5, 2024	0.44	0.44	0.41	0.43	0.43	1.20%	1,577,118
Jul 3, 2024	0.43	0.43	0.40	0.43	0.43	-2.16%	1,647,531
Jul 2, 2024	0.47	0.47	0.40	0.43	0.43	-6.90%	3,053,502