Skip to main content
MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
1.310
-0.220 (-14.38%)
At close: Dec 20, 2024, 4:00 PM
1.330
+0.020 (1.53%)
After-hours: Dec 20, 2024, 7:59 PM EST

MMTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.511.531.281.311.31-14.38%646,710
Dec 19, 20241.551.651.501.531.531.32%251,032
Dec 18, 20241.801.851.491.511.51-14.20%863,003
Dec 17, 20241.691.801.561.761.763.53%2,886,500
Dec 16, 20241.761.811.651.701.70-6.59%1,975,300
Dec 13, 20241.801.881.761.821.82-5.70%1,155,400
Dec 12, 20241.752.001.711.931.93-8.10%4,181,200
Dec 11, 20242.002.151.932.102.100.48%1,751,700
Dec 10, 20242.142.161.982.092.09-11.44%3,316,100
Dec 9, 20241.922.481.912.362.3632.58%21,910,100
Dec 6, 20241.821.821.691.781.782.30%1,094,600
Dec 5, 20241.801.851.711.741.74-1.69%1,070,800
Dec 4, 20241.831.881.761.771.77-3.28%1,135,400
Dec 3, 20241.901.911.721.831.831.10%1,469,900
Dec 2, 20241.891.941.781.811.81-2.69%1,547,600
Nov 29, 20241.751.901.751.861.86-1,636,300
Nov 27, 20241.801.921.801.861.863.33%1,040,000
Nov 26, 20241.901.951.761.801.80-4.76%1,821,300
Nov 25, 20241.882.081.841.891.890.53%3,981,000
Nov 22, 20242.463.521.451.881.88-23.58%49,248,200
Nov 21, 20242.522.612.422.462.46-5.38%401,200
Nov 20, 20242.472.662.452.602.605.26%491,800
Nov 19, 20242.482.522.402.472.47-2.76%91,069
Nov 18, 20242.622.622.482.542.54-0.78%60,413
Nov 15, 20242.642.642.552.562.56-65,791
Nov 14, 20242.702.802.512.562.56-5.19%135,835
Nov 13, 20242.963.002.682.702.70-8.78%192,813
Nov 12, 20242.983.282.832.962.96-0.67%420,653
Nov 11, 20243.143.142.922.982.98-5.10%167,259
Nov 8, 20243.093.202.973.143.141.62%195,627
Nov 7, 20243.133.463.063.093.093.69%234,824
Nov 6, 20242.883.042.852.982.98-5.99%112,060
Nov 5, 20243.133.253.013.173.172.59%121,820
Nov 4, 20243.033.143.023.093.091.64%62,283
Nov 1, 20243.043.262.963.043.04-93,101
Oct 31, 20243.083.142.883.043.04-1.30%123,864
Oct 30, 20243.223.222.973.083.08-5.52%294,273
Oct 29, 20243.203.443.133.263.260.31%149,863
Oct 28, 20243.103.402.953.253.257.97%254,659
Oct 25, 20243.033.072.903.013.012.38%129,222
Oct 24, 20242.913.022.852.942.941.03%141,361
Oct 23, 20243.063.102.852.912.91-6.13%135,380
Oct 22, 20243.113.273.043.103.10-133,453
Oct 21, 20243.123.202.993.103.10-2.82%146,214
Oct 18, 20243.283.403.093.193.1911.93%530,471
Oct 17, 20243.153.152.822.852.85-9.52%322,753
Oct 16, 20243.153.253.083.153.152.94%201,452
Oct 15, 20243.283.503.013.063.06-15.47%322,597
Oct 14, 20243.423.653.203.623.624.93%273,393
Oct 11, 20243.183.513.143.453.458.83%349,200
Oct 10, 20243.673.673.163.173.17-14.78%436,294
Oct 9, 20243.203.802.803.723.728.14%1,061,375
Oct 8, 20243.843.843.283.443.44-25.54%1,138,661
Oct 7, 20245.045.104.174.624.62-0.86%1,754,835
Oct 4, 20246.006.044.434.664.66-13.06%1,855,820
Oct 3, 20245.265.534.105.365.36-12.70%2,554,557
Oct 2, 20245.286.425.046.146.1463.73%13,384,985
Oct 1, 20243.844.103.523.753.75-9.20%1,037,163
Sep 30, 20243.384.273.244.134.1334.09%4,091,488
Sep 27, 20242.923.202.693.083.0815.36%1,258,800
Sep 26, 20242.482.882.482.672.678.54%515,577
Sep 25, 20242.262.722.222.462.467.89%830,781
Sep 24, 20242.022.432.022.282.2812.87%370,918
Sep 23, 20242.012.121.942.022.020.50%108,781
Sep 20, 20242.192.192.012.012.01-6.07%55,572
Sep 19, 20242.122.202.092.142.14-0.93%57,484
Sep 18, 20242.142.222.072.162.16-2.26%58,473
Sep 17, 20242.202.252.162.212.21-1.34%38,717
Sep 16, 20242.242.322.102.242.24-2.61%28,708
Sep 13, 20242.302.352.162.302.30-84,399
Sep 12, 20242.142.392.142.302.309.52%136,556
Sep 11, 20242.142.142.022.102.100.96%198,487
Sep 10, 20242.082.122.032.082.082.46%44,580
Sep 9, 20242.102.142.022.032.03-3.33%59,937
Sep 6, 20242.082.141.992.102.10-0.47%94,034
Sep 5, 20242.132.162.092.112.11-0.94%50,045
Sep 4, 20242.092.152.052.132.130.95%60,186
Sep 3, 20242.202.202.082.112.11-1.86%50,895
Aug 30, 20242.192.242.092.152.15-2.71%50,552
Aug 29, 20242.082.242.072.212.215.74%62,642
Aug 28, 20242.202.302.082.092.09-6.28%109,760
Aug 27, 20242.402.402.172.232.23-5.91%93,821
Aug 26, 20242.702.702.052.372.37-4.44%157,415
Aug 23, 20242.562.912.482.482.48-4.25%172,793
Aug 22, 20242.322.672.252.592.5912.61%167,558
Aug 21, 20242.162.352.162.302.301.32%124,159
Aug 20, 20242.123.292.052.272.2711.27%1,696,994
Aug 19, 20242.072.142.002.042.04-1.92%59,372
Aug 16, 20242.082.152.062.082.08-0.95%43,325
Aug 15, 20242.082.132.042.102.100.96%68,676
Aug 14, 20242.242.302.062.082.08-3.70%48,239
Aug 13, 20242.082.182.082.162.162.86%60,842
Aug 12, 20242.202.202.062.102.10-1.87%57,963
Aug 9, 20242.192.192.092.142.14-3.60%62,637
Aug 8, 20242.322.322.122.222.22-0.45%57,827
Aug 7, 20242.442.492.192.232.23-7.47%64,510
Aug 6, 20242.422.482.322.412.416.17%83,012
Aug 5, 20242.002.401.932.272.27-0.44%184,702
Aug 2, 20242.462.462.082.282.28-7.69%172,589
Aug 1, 20242.522.602.422.472.47-4.63%101,046