MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
0.8000
-0.0001 (-0.01%)
At close: Apr 8, 2025, 4:00 PM
0.8124
+0.0124 (1.55%)
After-hours: Apr 8, 2025, 5:42 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 0.80 | 0.84 | 0.78 | 0.80 | - | 0.20% | 146,181 |
| 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 |
| Mar 25, 2025 | 1.08 | 1.15 | 1.04 | 1.07 | 1.07 | - | 160,234 |
| Mar 24, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 60,120 |
| Mar 21, 2025 | 1.05 | 1.12 | 0.99 | 1.09 | 1.09 | 3.71% | 101,912 |
| Mar 20, 2025 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 13.08% | 92,111 |
| Mar 19, 2025 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | -1.65% | 106,897 |
| Mar 18, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -9.13% | 177,697 |
| Mar 17, 2025 | 1.08 | 1.10 | 1.01 | 1.04 | 1.04 | -3.70% | 92,148 |
| Mar 14, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 98,336 |
| Mar 13, 2025 | 1.09 | 1.12 | 1.01 | 1.03 | 1.03 | -7.21% | 60,597 |
| Mar 12, 2025 | 1.11 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 61,260 |
| Mar 11, 2025 | 1.14 | 1.17 | 1.05 | 1.07 | 1.07 | -6.96% | 195,830 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -7.26% | 155,723 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.21 | 1.24 | 1.24 | - | 96,908 |
| Mar 6, 2025 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 43,909 |
| Mar 5, 2025 | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | 3.20% | 75,925 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.13 | 1.25 | 1.25 | 2.46% | 171,753 |
| Mar 3, 2025 | 1.31 | 1.31 | 1.20 | 1.22 | 1.22 | -3.17% | 170,927 |
| Feb 28, 2025 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 261,453 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -0.75% | 140,149 |
| Feb 26, 2025 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -0.75% | 187,918 |
| Feb 25, 2025 | 1.46 | 1.46 | 1.33 | 1.34 | 1.34 | -7.59% | 182,893 |
| Feb 24, 2025 | 1.49 | 1.53 | 1.38 | 1.45 | 1.45 | -3.97% | 228,905 |
| Feb 21, 2025 | 1.42 | 1.54 | 1.41 | 1.51 | 1.51 | 9.42% | 235,435 |
| Feb 20, 2025 | 1.38 | 1.43 | 1.31 | 1.38 | 1.38 | 0.73% | 128,676 |
| Feb 19, 2025 | 1.40 | 1.47 | 1.34 | 1.37 | 1.37 | -2.14% | 107,869 |
| Feb 18, 2025 | 1.59 | 1.59 | 1.36 | 1.40 | 1.40 | -12.50% | 359,522 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -0.62% | 72,974 |
| Feb 13, 2025 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 40,656 |
| Feb 12, 2025 | 1.61 | 1.69 | 1.55 | 1.63 | 1.63 | 5.84% | 84,854 |
| Feb 11, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | 150,211 |
| Feb 10, 2025 | 1.56 | 1.75 | 1.55 | 1.62 | 1.62 | 2.53% | 183,386 |
| Feb 7, 2025 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 8.22% | 149,236 |
| Feb 6, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -2.67% | 37,674 |
| Feb 5, 2025 | 1.53 | 1.53 | 1.45 | 1.50 | 1.50 | -3.23% | 36,817 |
| Feb 4, 2025 | 1.42 | 1.55 | 1.40 | 1.55 | 1.55 | 7.64% | 72,935 |
| Feb 3, 2025 | 1.41 | 1.45 | 1.38 | 1.44 | 1.44 | 0.70% | 87,559 |
| Jan 31, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -2.05% | 57,842 |
| Jan 30, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 43,306 |
| Jan 29, 2025 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | -3.38% | 60,493 |
| Jan 28, 2025 | 1.57 | 1.60 | 1.45 | 1.48 | 1.48 | -3.90% | 167,057 |