MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
1.025
-0.035 (-3.32%)
At close: Jun 27, 2025, 4:00 PM
1.020
-0.005 (-0.47%)
After-hours: Jun 27, 2025, 7:53 PM EDT

MMTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.061.101.021.031.03-3.30%131,139
Jun 26, 20250.971.080.971.061.0611.58%126,808
Jun 25, 20251.001.080.920.950.953.12%340,666
Jun 24, 20250.900.930.900.920.922.81%24,930
Jun 23, 20250.930.930.900.900.900.40%19,555
Jun 20, 20250.930.940.890.890.89-4.54%59,413
Jun 18, 20250.910.940.910.930.931.62%8,069
Jun 17, 20250.970.970.920.920.92-0.54%23,034
Jun 16, 20250.920.940.920.930.930.75%31,859
Jun 13, 20250.921.020.920.920.92-1.02%51,778
Jun 12, 20250.960.960.910.930.93-3.01%46,789
Jun 11, 20250.910.980.910.960.962.56%91,776
Jun 10, 20250.900.980.900.930.931.91%18,584
Jun 9, 20250.920.930.900.920.92-0.54%58,797
Jun 6, 20250.940.960.900.920.92-3.22%64,665
Jun 5, 20251.001.040.920.950.95-6.80%166,038
Jun 4, 20251.041.040.971.021.02-4.67%160,053
Jun 3, 20251.021.081.001.071.073.88%96,194
Jun 2, 20251.001.080.961.031.030.98%36,977
May 30, 20251.001.100.981.021.020.99%54,885
May 29, 20250.991.020.971.011.013.02%23,694
May 28, 20251.001.010.960.980.98-1.42%80,077
May 27, 20251.021.090.990.990.99-2.98%88,988
May 23, 20251.071.081.021.031.03-5.09%63,965
May 22, 20251.071.101.041.081.085.88%77,011
May 21, 20251.151.170.981.021.02-12.82%303,322
May 20, 20251.141.181.131.171.170.86%36,818
May 19, 20251.131.181.131.161.16-1.28%10,319
May 16, 20251.191.201.151.181.18-1.26%59,274
May 15, 20251.171.191.141.191.19-25,978
May 14, 20251.221.241.191.191.19-3.25%34,677
May 13, 20251.201.241.191.231.230.57%43,894
May 12, 20251.201.271.131.221.224.53%57,026
May 9, 20251.161.231.161.171.17-0.26%42,592
May 8, 20251.251.271.171.171.17-4.63%111,105
May 7, 20251.171.251.141.231.236.03%90,816
May 6, 20251.161.191.151.161.16-1.69%15,295
May 5, 20251.191.191.141.181.180.68%14,816
May 2, 20251.141.201.141.171.170.17%14,370
May 1, 20251.201.201.131.171.17-2.50%23,547
Apr 30, 20251.201.201.121.201.206.19%110,888
Apr 29, 20251.071.161.071.131.13-29,921
Apr 28, 20251.161.161.071.131.131.80%27,121
Apr 25, 20251.141.201.101.111.11-5.13%41,225
Apr 24, 20251.201.201.101.171.17-1.68%77,520
Apr 23, 20251.101.271.001.191.1912.80%445,716
Apr 22, 20250.961.060.961.061.066.57%193,062
Apr 21, 20250.960.990.920.990.993.15%46,895
Apr 17, 20250.920.980.910.960.96-1.05%26,272
Apr 16, 20250.950.980.890.970.97-1.02%29,328