MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.83	0.87	0.76	0.78	0.78	-5.94%	343,835
Oct 23, 2025	0.85	0.85	0.82	0.83	0.83	-2.91%	23,756
Oct 22, 2025	0.87	0.89	0.84	0.85	0.85	0.56%	35,227
Oct 21, 2025	0.89	0.91	0.85	0.85	0.85	-6.59%	27,485
Oct 20, 2025	0.90	0.92	0.90	0.91	0.91	1.11%	23,592
Oct 17, 2025	0.90	0.92	0.87	0.90	0.90	-2.17%	52,268
Oct 16, 2025	0.93	0.96	0.90	0.92	0.92	-2.13%	32,160
Oct 15, 2025	1.00	1.00	0.90	0.94	0.94	-6.00%	112,258
Oct 14, 2025	0.83	1.00	0.81	1.00	1.00	18.98%	839,981
Oct 13, 2025	0.85	0.87	0.82	0.84	0.84	-0.84%	85,091
Oct 10, 2025	0.82	0.86	0.80	0.85	0.85	-1.44%	30,223
Oct 9, 2025	0.82	0.86	0.82	0.86	0.86	0.46%	44,128
Oct 8, 2025	0.84	0.87	0.82	0.86	0.86	0.65%	36,715
Oct 7, 2025	0.85	0.88	0.82	0.85	0.85	-0.98%	67,093
Oct 6, 2025	0.87	0.88	0.83	0.86	0.86	-0.12%	93,595
Oct 3, 2025	0.84	0.87	0.83	0.86	0.86	4.89%	53,214
Oct 2, 2025	0.84	0.86	0.80	0.82	0.82	-3.48%	72,820
Oct 1, 2025	0.85	0.87	0.83	0.85	0.85	2.25%	33,947
Sep 30, 2025	0.87	0.87	0.83	0.83	0.83	-3.09%	61,609
Sep 29, 2025	0.87	0.88	0.85	0.86	0.86	-2.02%	150,164
Sep 26, 2025	0.83	0.88	0.83	0.88	0.88	0.57%	43,723
Sep 25, 2025	0.87	0.88	0.84	0.87	0.87	-0.23%	20,091
Sep 24, 2025	0.87	0.87	0.83	0.87	0.87	2.48%	30,371
Sep 23, 2025	0.83	0.87	0.82	0.85	0.85	-0.47%	149,331
Sep 22, 2025	0.85	0.88	0.82	0.85	0.85	0.58%	105,163
Sep 19, 2025	0.86	0.86	0.84	0.85	0.85	-1.56%	71,926
Sep 18, 2025	0.88	0.88	0.85	0.86	0.86	1.55%	51,715
Sep 17, 2025	0.85	0.90	0.82	0.85	0.85	7.91%	184,103
Sep 16, 2025	0.95	0.96	0.78	0.79	0.79	-16.55%	802,720
Sep 15, 2025	0.95	0.99	0.93	0.94	0.94	-1.64%	77,810
Sep 12, 2025	0.98	1.00	0.93	0.96	0.96	-4.00%	123,972
Sep 11, 2025	1.00	1.10	0.94	1.00	1.00	-9.91%	812,806
Sep 10, 2025	1.01	1.80	0.91	1.11	1.11	13.28%	12,337,253
Sep 9, 2025	0.96	1.00	0.96	0.98	0.98	3.15%	78,147
Sep 8, 2025	0.96	0.97	0.91	0.95	0.95	3.04%	21,181
Sep 5, 2025	0.95	0.95	0.92	0.92	0.92	-2.95%	9,958
Sep 4, 2025	0.93	0.96	0.92	0.95	0.95	0.19%	6,626
Sep 3, 2025	0.93	0.96	0.93	0.95	0.95	1.96%	20,071
Sep 2, 2025	0.93	0.97	0.92	0.93	0.93	-4.57%	12,201
Aug 29, 2025	0.98	1.00	0.91	0.97	0.97	-0.13%	48,011
Aug 28, 2025	0.96	0.98	0.96	0.98	0.98	2.71%	24,856
Aug 27, 2025	0.94	0.99	0.94	0.95	0.95	-3.06%	23,524
Aug 26, 2025	0.95	0.99	0.93	0.98	0.98	5.15%	65,942
Aug 25, 2025	0.92	0.96	0.92	0.93	0.93	-0.65%	21,937
Aug 22, 2025	0.90	0.95	0.90	0.94	0.94	1.97%	28,353
Aug 21, 2025	0.94	0.95	0.88	0.92	0.92	-0.43%	10,090
Aug 20, 2025	0.94	0.97	0.86	0.92	0.92	-1.18%	89,723
Aug 19, 2025	0.95	0.97	0.93	0.94	0.94	0.54%	7,300
Aug 18, 2025	0.99	1.06	0.93	0.93	0.93	-6.65%	89,195
Aug 15, 2025	0.99	1.07	0.97	1.00	1.00	7.02%	119,409