MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
0.8800
-0.0300 (-3.30%)
At close: Jul 18, 2025, 4:00 PM
0.8579
-0.0221 (-2.51%)
After-hours: Jul 18, 2025, 7:55 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -3.30% | 47,794 |
| Jul 17, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -5.11% | 58,921 |
| Jul 16, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 0.96% | 52,537 |
| Jul 15, 2025 | 0.94 | 0.99 | 0.92 | 0.95 | 0.95 | 3.08% | 45,594 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -3.40% | 37,442 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.85 | 0.95 | 0.95 | -3.65% | 89,672 |
| Jul 10, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | - | 101,407 |
| Jul 9, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 182,606 |
| Jul 8, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 68,410 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 101,738 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.05% | 10,134 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.58% | 49,466 |
| Jul 1, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 4.31% | 74,222 |
| Jun 30, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 1.95% | 67,919 |
| Jun 27, 2025 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -3.30% | 131,139 |
| Jun 26, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | 11.58% | 126,808 |
| Jun 25, 2025 | 1.00 | 1.08 | 0.92 | 0.95 | 0.95 | 3.12% | 340,666 |
| Jun 24, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.81% | 24,930 |
| Jun 23, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 0.40% | 19,555 |
| Jun 20, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.54% | 59,413 |
| Jun 18, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 1.62% | 8,069 |
| Jun 17, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.54% | 23,034 |
| Jun 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.75% | 31,859 |
| Jun 13, 2025 | 0.92 | 1.02 | 0.92 | 0.92 | 0.92 | -1.02% | 51,778 |
| Jun 12, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.01% | 46,789 |
| Jun 11, 2025 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 2.56% | 91,776 |
| Jun 10, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 1.91% | 18,584 |
| Jun 9, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.54% | 58,797 |
| Jun 6, 2025 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -3.22% | 64,665 |
| Jun 5, 2025 | 1.00 | 1.04 | 0.92 | 0.95 | 0.95 | -6.80% | 166,038 |
| Jun 4, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -4.67% | 160,053 |
| Jun 3, 2025 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 3.88% | 96,194 |
| Jun 2, 2025 | 1.00 | 1.08 | 0.96 | 1.03 | 1.03 | 0.98% | 36,977 |
| May 30, 2025 | 1.00 | 1.10 | 0.98 | 1.02 | 1.02 | 0.99% | 54,885 |
| May 29, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.02% | 23,694 |
| May 28, 2025 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.42% | 80,077 |
| May 27, 2025 | 1.02 | 1.09 | 0.99 | 0.99 | 0.99 | -2.98% | 88,988 |
| May 23, 2025 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -5.09% | 63,965 |
| May 22, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | 5.88% | 77,011 |
| May 21, 2025 | 1.15 | 1.17 | 0.98 | 1.02 | 1.02 | -12.82% | 303,322 |
| May 20, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 36,818 |
| May 19, 2025 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | -1.28% | 10,319 |
| May 16, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 59,274 |
| May 15, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | - | 25,978 |
| May 14, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 34,677 |
| May 13, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 0.57% | 43,894 |
| May 12, 2025 | 1.20 | 1.27 | 1.13 | 1.22 | 1.22 | 4.53% | 57,026 |
| May 9, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -0.26% | 42,592 |
| May 8, 2025 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -4.63% | 111,105 |
| May 7, 2025 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 6.03% | 90,816 |