MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	2.87	2.91	2.54	2.54	2.54	-10.88%	98,632
Dec 2, 2025	2.80	2.94	2.77	2.85	2.85	1.42%	140,162
Dec 1, 2025	2.69	2.89	2.64	2.81	2.81	3.31%	133,620
Nov 28, 2025	2.47	2.80	2.42	2.72	2.72	10.57%	262,609
Nov 26, 2025	2.48	2.53	2.42	2.46	2.46	-2.77%	87,286
Nov 25, 2025	2.51	2.60	2.42	2.53	2.53	-0.78%	187,751
Nov 24, 2025	2.31	2.60	2.31	2.55	2.55	10.39%	288,653
Nov 21, 2025	2.06	2.50	2.06	2.31	2.31	9.48%	442,051
Nov 20, 2025	2.09	2.26	2.05	2.11	2.11	-1.40%	292,951
Nov 19, 2025	2.06	2.32	2.06	2.14	2.14	5.42%	703,337
Nov 18, 2025	2.03	2.30	1.90	2.03	2.03	-	410,887
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