MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
1.430
-0.030 (-2.05%)
Jan 31, 2025, 4:00 PM EST - Market closed
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2025 | 1.56 | 1.68 | 1.53 | 1.54 | 1.54 | -8.88% | 209,059 |
| Jan 24, 2025 | 1.56 | 1.69 | 1.46 | 1.69 | 1.69 | 8.33% | 227,308 |
| Jan 23, 2025 | 1.51 | 1.57 | 1.46 | 1.56 | 1.56 | 3.31% | 94,800 |
| Jan 22, 2025 | 1.56 | 1.57 | 1.49 | 1.51 | 1.51 | -3.82% | 60,458 |
| Jan 21, 2025 | 1.58 | 1.58 | 1.49 | 1.57 | 1.57 | 3.29% | 75,335 |
| Jan 17, 2025 | 1.43 | 1.58 | 1.43 | 1.52 | 1.52 | 4.83% | 177,857 |
| Jan 16, 2025 | 1.48 | 1.55 | 1.43 | 1.45 | 1.45 | -0.68% | 105,949 |
| Jan 15, 2025 | 1.43 | 1.55 | 1.43 | 1.46 | 1.46 | - | 98,500 |
| Jan 14, 2025 | 1.50 | 1.55 | 1.40 | 1.46 | 1.46 | 1.39% | 120,469 |
| Jan 13, 2025 | 1.39 | 1.48 | 1.38 | 1.44 | 1.44 | 1.41% | 82,522 |
| Jan 10, 2025 | 1.54 | 1.58 | 1.32 | 1.42 | 1.42 | -7.19% | 284,883 |
| Jan 8, 2025 | 1.69 | 1.69 | 1.53 | 1.53 | 1.53 | -11.05% | 169,005 |
| Jan 7, 2025 | 1.68 | 1.76 | 1.63 | 1.72 | 1.72 | 4.24% | 201,873 |
| Jan 6, 2025 | 1.81 | 1.90 | 1.64 | 1.65 | 1.65 | -8.33% | 200,651 |
| Jan 3, 2025 | 1.71 | 1.89 | 1.59 | 1.80 | 1.80 | 7.14% | 512,768 |
| Jan 2, 2025 | 1.57 | 1.76 | 1.57 | 1.68 | 1.68 | 7.01% | 286,959 |
| Dec 31, 2024 | 1.73 | 1.73 | 1.55 | 1.57 | 1.57 | -9.25% | 366,352 |
| Dec 30, 2024 | 1.43 | 1.75 | 1.43 | 1.73 | 1.73 | 17.69% | 426,733 |
| Dec 27, 2024 | 1.60 | 1.65 | 1.38 | 1.47 | 1.47 | -6.96% | 158,244 |
| Dec 26, 2024 | 1.42 | 1.61 | 1.40 | 1.58 | 1.58 | 8.97% | 266,195 |
| Dec 24, 2024 | 1.30 | 1.45 | 1.26 | 1.45 | 1.45 | 11.54% | 362,745 |
| Dec 23, 2024 | 1.32 | 1.37 | 1.26 | 1.30 | 1.30 | -0.76% | 209,657 |
| Dec 20, 2024 | 1.51 | 1.53 | 1.28 | 1.31 | 1.31 | -14.38% | 650,440 |
| Dec 19, 2024 | 1.55 | 1.65 | 1.50 | 1.53 | 1.53 | 1.32% | 251,032 |
| Dec 18, 2024 | 1.80 | 1.85 | 1.49 | 1.51 | 1.51 | -14.16% | 863,003 |
| Dec 17, 2024 | 1.69 | 1.80 | 1.56 | 1.76 | 1.76 | 3.23% | 360,816 |
| Dec 16, 2024 | 1.76 | 1.81 | 1.65 | 1.70 | 1.70 | -6.12% | 246,916 |
| Dec 13, 2024 | 1.80 | 1.88 | 1.76 | 1.82 | 1.82 | -5.91% | 144,431 |
| Dec 12, 2024 | 1.75 | 2.00 | 1.71 | 1.93 | 1.93 | -8.06% | 522,646 |
| Dec 11, 2024 | 2.00 | 2.15 | 1.93 | 2.10 | 2.10 | 0.38% | 218,968 |
| Dec 10, 2024 | 2.14 | 2.16 | 1.98 | 2.09 | 2.09 | -11.44% | 414,506 |
| Dec 9, 2024 | 1.92 | 2.48 | 1.91 | 2.36 | 2.36 | 32.96% | 2,738,761 |
| Dec 6, 2024 | 1.82 | 1.82 | 1.69 | 1.78 | 1.78 | 1.89% | 136,827 |
| Dec 5, 2024 | 1.80 | 1.85 | 1.71 | 1.74 | 1.74 | -1.41% | 133,856 |
| Dec 4, 2024 | 1.83 | 1.88 | 1.76 | 1.77 | 1.77 | -3.44% | 141,930 |
| Dec 3, 2024 | 1.90 | 1.91 | 1.72 | 1.83 | 1.83 | 1.27% | 183,731 |
| Dec 2, 2024 | 1.89 | 1.94 | 1.79 | 1.81 | 1.81 | -3.06% | 193,455 |
| Nov 29, 2024 | 1.75 | 1.90 | 1.75 | 1.86 | 1.86 | 0.22% | 204,534 |
| Nov 27, 2024 | 1.80 | 1.92 | 1.80 | 1.86 | 1.86 | 3.10% | 130,000 |
| Nov 26, 2024 | 1.90 | 1.95 | 1.76 | 1.80 | 1.80 | -4.70% | 227,661 |
| Nov 25, 2024 | 1.88 | 2.08 | 1.84 | 1.89 | 1.89 | 0.91% | 497,619 |
| Nov 22, 2024 | 2.46 | 3.52 | 1.45 | 1.88 | 1.88 | -23.80% | 6,156,023 |
| Nov 21, 2024 | 2.52 | 2.61 | 2.42 | 2.46 | 2.46 | -5.13% | 50,155 |
| Nov 20, 2024 | 2.47 | 2.66 | 2.45 | 2.60 | 2.60 | 5.19% | 61,471 |
| Nov 19, 2024 | 2.48 | 2.52 | 2.40 | 2.47 | 2.47 | -2.72% | 91,069 |
| Nov 18, 2024 | 2.62 | 2.62 | 2.48 | 2.54 | 2.54 | -1.09% | 60,413 |
| Nov 15, 2024 | 2.64 | 2.64 | 2.55 | 2.56 | 2.56 | 0.12% | 65,791 |
| Nov 14, 2024 | 2.70 | 2.80 | 2.51 | 2.56 | 2.56 | -5.04% | 135,835 |
| Nov 13, 2024 | 2.96 | 3.00 | 2.68 | 2.70 | 2.70 | -8.92% | 192,813 |
| Nov 12, 2024 | 2.98 | 3.28 | 2.83 | 2.96 | 2.96 | -0.77% | 420,653 |
| Nov 11, 2024 | 3.14 | 3.14 | 2.92 | 2.98 | 2.98 | -4.82% | 167,259 |
| Nov 8, 2024 | 3.09 | 3.20 | 2.97 | 3.14 | 3.14 | 1.33% | 195,627 |
| Nov 7, 2024 | 3.13 | 3.46 | 3.06 | 3.09 | 3.09 | 3.90% | 234,824 |
| Nov 6, 2024 | 2.88 | 3.04 | 2.85 | 2.98 | 2.98 | -6.18% | 112,060 |
| Nov 5, 2024 | 3.13 | 3.25 | 3.01 | 3.17 | 3.17 | 2.78% | 121,820 |
| Nov 4, 2024 | 3.03 | 3.14 | 3.02 | 3.09 | 3.09 | 1.58% | 62,283 |
| Nov 1, 2024 | 3.04 | 3.26 | 2.97 | 3.04 | 3.04 | - | 93,101 |
| Oct 31, 2024 | 3.08 | 3.14 | 2.88 | 3.04 | 3.04 | -1.17% | 123,864 |
| Oct 30, 2024 | 3.22 | 3.22 | 2.97 | 3.08 | 3.08 | -5.70% | 294,273 |
| Oct 29, 2024 | 3.20 | 3.44 | 3.13 | 3.26 | 3.26 | 0.37% | 149,863 |
| Oct 28, 2024 | 3.10 | 3.40 | 2.95 | 3.25 | 3.25 | 8.05% | 254,659 |
| Oct 25, 2024 | 3.03 | 3.07 | 2.90 | 3.01 | 3.01 | 2.45% | 129,222 |
| Oct 24, 2024 | 2.91 | 3.02 | 2.85 | 2.94 | 2.94 | 0.75% | 141,361 |
| Oct 23, 2024 | 3.06 | 3.10 | 2.85 | 2.91 | 2.91 | -6.03% | 135,380 |
| Oct 22, 2024 | 3.11 | 3.27 | 3.04 | 3.10 | 3.10 | 0.10% | 133,453 |
| Oct 21, 2024 | 3.12 | 3.20 | 2.99 | 3.10 | 3.10 | -2.76% | 146,214 |
| Oct 18, 2024 | 3.28 | 3.40 | 3.09 | 3.19 | 3.19 | 11.91% | 530,471 |
| Oct 17, 2024 | 3.15 | 3.15 | 2.82 | 2.85 | 2.85 | -9.73% | 322,753 |
| Oct 16, 2024 | 3.15 | 3.25 | 3.08 | 3.15 | 3.15 | 3.07% | 201,452 |
| Oct 15, 2024 | 3.28 | 3.50 | 3.01 | 3.06 | 3.06 | -15.56% | 322,597 |
| Oct 14, 2024 | 3.42 | 3.65 | 3.20 | 3.62 | 3.62 | 5.10% | 273,393 |
| Oct 11, 2024 | 3.19 | 3.51 | 3.14 | 3.45 | 3.45 | 8.63% | 349,200 |
| Oct 10, 2024 | 3.67 | 3.67 | 3.16 | 3.17 | 3.17 | -14.68% | 436,294 |
| Oct 9, 2024 | 3.20 | 3.80 | 2.80 | 3.72 | 3.72 | 8.14% | 1,061,375 |
| Oct 8, 2024 | 3.84 | 3.84 | 3.28 | 3.44 | 3.44 | -25.59% | 1,138,661 |
| Oct 7, 2024 | 5.04 | 5.10 | 4.17 | 4.62 | 4.62 | -0.86% | 1,754,835 |
| Oct 4, 2024 | 6.00 | 6.04 | 4.43 | 4.66 | 4.66 | -13.00% | 1,855,820 |
| Oct 3, 2024 | 5.26 | 5.53 | 4.10 | 5.36 | 5.36 | -12.63% | 2,554,557 |
| Oct 2, 2024 | 5.28 | 6.42 | 5.04 | 6.14 | 6.14 | 63.69% | 13,384,985 |
| Oct 1, 2024 | 3.84 | 4.10 | 3.52 | 3.75 | 3.75 | -9.34% | 1,037,163 |
| Sep 30, 2024 | 3.38 | 4.27 | 3.24 | 4.13 | 4.13 | 34.31% | 4,091,488 |
| Sep 27, 2024 | 2.92 | 3.20 | 2.69 | 3.08 | 3.08 | 15.37% | 1,258,800 |
| Sep 26, 2024 | 2.48 | 2.88 | 2.48 | 2.67 | 2.67 | 8.63% | 515,577 |
| Sep 25, 2024 | 2.26 | 2.72 | 2.23 | 2.46 | 2.46 | 7.48% | 830,781 |
| Sep 24, 2024 | 2.02 | 2.43 | 2.02 | 2.29 | 2.29 | 13.29% | 370,918 |
| Sep 23, 2024 | 2.01 | 2.12 | 1.94 | 2.02 | 2.02 | 0.55% | 108,781 |
| Sep 20, 2024 | 2.19 | 2.19 | 2.01 | 2.01 | 2.01 | -6.35% | 55,572 |
| Sep 19, 2024 | 2.12 | 2.20 | 2.09 | 2.14 | 2.14 | -0.88% | 57,484 |
| Sep 18, 2024 | 2.14 | 2.22 | 2.07 | 2.16 | 2.16 | -2.22% | 58,473 |
| Sep 17, 2024 | 2.20 | 2.25 | 2.16 | 2.21 | 2.21 | -1.34% | 38,717 |
| Sep 16, 2024 | 2.24 | 2.32 | 2.10 | 2.24 | 2.24 | -2.57% | 28,708 |
| Sep 13, 2024 | 2.30 | 2.35 | 2.16 | 2.30 | 2.30 | -0.22% | 84,399 |
| Sep 12, 2024 | 2.14 | 2.39 | 2.14 | 2.30 | 2.30 | 9.98% | 136,556 |
| Sep 11, 2024 | 2.14 | 2.14 | 2.02 | 2.10 | 2.10 | 0.82% | 198,487 |
| Sep 10, 2024 | 2.08 | 2.12 | 2.03 | 2.08 | 2.08 | 2.21% | 44,580 |
| Sep 9, 2024 | 2.10 | 2.14 | 2.02 | 2.03 | 2.03 | -3.10% | 59,937 |