MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
4.340
-0.030 (-0.69%)
Feb 17, 2026, 2:05 PM EST - Market open
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 4.45 | 4.45 | 4.25 | 4.34 | - | -0.69% | 20,646 |
| Feb 13, 2026 | 4.15 | 4.68 | 4.11 | 4.37 | 4.37 | 6.59% | 46,793 |
| Feb 12, 2026 | 4.07 | 4.38 | 4.03 | 4.10 | 4.10 | -2.84% | 35,622 |
| Feb 11, 2026 | 4.87 | 4.95 | 4.00 | 4.22 | 4.22 | -11.90% | 80,477 |
| Feb 10, 2026 | 4.48 | 5.00 | 4.36 | 4.79 | 4.79 | 11.40% | 216,953 |
| Feb 9, 2026 | 3.61 | 4.59 | 3.61 | 4.30 | 4.30 | 18.46% | 219,567 |
| Feb 6, 2026 | 3.11 | 3.72 | 3.11 | 3.63 | 3.63 | 16.35% | 73,056 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.09 | 3.12 | 3.12 | -10.60% | 36,592 |
| Feb 4, 2026 | 3.32 | 3.60 | 3.16 | 3.49 | 3.49 | 0.29% | 38,676 |
| Feb 3, 2026 | 3.15 | 3.61 | 3.07 | 3.48 | 3.48 | 10.13% | 116,900 |
| Feb 2, 2026 | 2.76 | 3.26 | 2.61 | 3.16 | 3.16 | 17.91% | 80,531 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 18,356 |
| Jan 29, 2026 | 2.78 | 2.84 | 2.69 | 2.76 | 2.76 | -3.50% | 19,327 |
| Jan 28, 2026 | 2.78 | 2.98 | 2.72 | 2.86 | 2.86 | 1.06% | 12,637 |
| Jan 27, 2026 | 2.72 | 2.99 | 2.72 | 2.83 | 2.83 | 0.35% | 32,035 |
| Jan 26, 2026 | 2.73 | 2.93 | 2.72 | 2.82 | 2.82 | 1.44% | 27,014 |
| Jan 23, 2026 | 2.75 | 2.88 | 2.73 | 2.78 | 2.78 | - | 16,839 |
| Jan 22, 2026 | 2.70 | 2.93 | 2.70 | 2.78 | 2.78 | 0.36% | 25,516 |
| Jan 21, 2026 | 3.08 | 3.08 | 2.73 | 2.77 | 2.77 | -7.97% | 21,731 |
| Jan 20, 2026 | 2.98 | 3.03 | 2.91 | 3.01 | 3.01 | -3.53% | 20,272 |
| Jan 16, 2026 | 3.08 | 3.22 | 2.96 | 3.12 | 3.12 | 1.63% | 21,095 |
| Jan 15, 2026 | 2.86 | 3.15 | 2.86 | 3.07 | 3.07 | 4.78% | 43,296 |
| Jan 14, 2026 | 2.85 | 3.05 | 2.71 | 2.93 | 2.93 | 3.90% | 35,527 |
| Jan 13, 2026 | 2.80 | 2.88 | 2.54 | 2.82 | 2.82 | 0.71% | 89,333 |
| Jan 12, 2026 | 2.83 | 2.93 | 2.64 | 2.80 | 2.80 | -4.11% | 67,520 |
| Jan 9, 2026 | 2.87 | 3.04 | 2.83 | 2.92 | 2.92 | 3.55% | 36,518 |
| Jan 8, 2026 | 2.93 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 20,175 |
| Jan 7, 2026 | 3.04 | 3.13 | 2.80 | 2.92 | 2.92 | -6.41% | 40,125 |
| Jan 6, 2026 | 3.32 | 3.44 | 2.97 | 3.12 | 3.12 | -3.11% | 52,348 |
| Jan 5, 2026 | 3.50 | 3.59 | 3.20 | 3.22 | 3.22 | -6.94% | 40,718 |
| Jan 2, 2026 | 3.42 | 3.55 | 3.39 | 3.46 | 3.46 | 1.17% | 17,056 |
| Dec 31, 2025 | 3.29 | 3.58 | 3.29 | 3.42 | 3.42 | 3.32% | 66,868 |
| Dec 30, 2025 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 0.30% | 22,951 |
| Dec 29, 2025 | 3.11 | 3.41 | 3.11 | 3.30 | 3.30 | 3.45% | 41,401 |
| Dec 26, 2025 | 3.43 | 3.48 | 3.18 | 3.19 | 3.19 | -6.18% | 31,741 |
| Dec 24, 2025 | 3.42 | 3.48 | 3.35 | 3.40 | 3.40 | 0.59% | 25,869 |
| Dec 23, 2025 | 3.39 | 3.50 | 3.35 | 3.38 | 3.38 | -1.74% | 23,332 |
| Dec 22, 2025 | 3.39 | 3.62 | 3.37 | 3.44 | 3.44 | 1.18% | 116,630 |
| Dec 19, 2025 | 3.15 | 3.54 | 3.07 | 3.40 | 3.40 | 7.59% | 149,286 |
| Dec 18, 2025 | 2.95 | 3.22 | 2.89 | 3.16 | 3.16 | 7.85% | 64,955 |
| Dec 17, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | -0.68% | 24,025 |
| Dec 16, 2025 | 3.04 | 3.14 | 2.76 | 2.95 | 2.95 | -6.35% | 91,351 |
| Dec 15, 2025 | 3.20 | 3.28 | 3.10 | 3.15 | 3.15 | -2.48% | 90,147 |
| Dec 12, 2025 | 3.18 | 3.66 | 3.00 | 3.23 | 3.23 | 5.56% | 479,251 |
| Dec 11, 2025 | 2.67 | 3.25 | 2.62 | 3.06 | 3.06 | 17.69% | 455,917 |
| Dec 10, 2025 | 2.31 | 2.68 | 2.30 | 2.60 | 2.60 | 12.55% | 102,168 |
| Dec 9, 2025 | 2.40 | 2.52 | 2.31 | 2.31 | 2.31 | -6.48% | 93,601 |
| Dec 8, 2025 | 2.42 | 2.55 | 2.39 | 2.47 | 2.47 | -0.80% | 64,926 |
| Dec 5, 2025 | 2.60 | 2.63 | 2.45 | 2.49 | 2.49 | -6.39% | 71,754 |
| Dec 4, 2025 | 2.47 | 2.70 | 2.41 | 2.66 | 2.66 | 4.72% | 108,809 |