MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
4.820
+0.130 (2.77%)
At close: Mar 9, 2026, 4:00 PM EDT
4.805
-0.015 (-0.31%)
After-hours: Mar 9, 2026, 4:10 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.57 | 4.83 | 4.44 | 4.81 | 4.81 | 2.45% | 35,717 |
| Mar 6, 2026 | 4.65 | 4.76 | 4.40 | 4.69 | 4.69 | 1.30% | 17,201 |
| Mar 5, 2026 | 4.49 | 4.75 | 4.49 | 4.63 | 4.63 | 1.31% | 24,550 |
| Mar 4, 2026 | 4.43 | 4.74 | 4.30 | 4.57 | 4.57 | 7.78% | 41,444 |
| Mar 3, 2026 | 4.22 | 4.52 | 4.15 | 4.24 | 4.24 | -3.42% | 32,552 |
| Mar 2, 2026 | 4.28 | 4.55 | 4.23 | 4.39 | 4.39 | 2.57% | 33,733 |
| Feb 27, 2026 | 4.63 | 4.71 | 4.25 | 4.28 | 4.28 | -7.96% | 14,657 |
| Feb 26, 2026 | 4.72 | 4.99 | 4.51 | 4.65 | 4.65 | -3.73% | 33,874 |
| Feb 25, 2026 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 3.43% | 34,400 |
| Feb 24, 2026 | 4.37 | 4.86 | 4.37 | 4.67 | 4.67 | 5.90% | 43,493 |
| Feb 23, 2026 | 4.55 | 4.61 | 4.29 | 4.41 | 4.41 | -3.29% | 18,184 |
| Feb 20, 2026 | 4.46 | 4.65 | 4.36 | 4.56 | 4.56 | 7.80% | 50,108 |
| Feb 19, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 1.68% | 14,330 |
| Feb 18, 2026 | 4.23 | 4.63 | 4.16 | 4.16 | 4.16 | -1.65% | 48,628 |
| Feb 17, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -3.20% | 27,312 |
| Feb 13, 2026 | 4.15 | 4.68 | 4.11 | 4.37 | 4.37 | 6.59% | 46,793 |
| Feb 12, 2026 | 4.07 | 4.38 | 4.03 | 4.10 | 4.10 | -2.84% | 35,622 |
| Feb 11, 2026 | 4.87 | 4.95 | 4.00 | 4.22 | 4.22 | -11.90% | 80,477 |
| Feb 10, 2026 | 4.48 | 5.00 | 4.36 | 4.79 | 4.79 | 11.40% | 216,953 |
| Feb 9, 2026 | 3.61 | 4.59 | 3.61 | 4.30 | 4.30 | 18.46% | 219,567 |
| Feb 6, 2026 | 3.11 | 3.72 | 3.11 | 3.63 | 3.63 | 16.35% | 73,056 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.09 | 3.12 | 3.12 | -10.60% | 36,592 |
| Feb 4, 2026 | 3.32 | 3.60 | 3.16 | 3.49 | 3.49 | 0.29% | 38,676 |
| Feb 3, 2026 | 3.15 | 3.61 | 3.07 | 3.48 | 3.48 | 10.13% | 116,900 |
| Feb 2, 2026 | 2.76 | 3.26 | 2.61 | 3.16 | 3.16 | 17.91% | 80,531 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 18,356 |
| Jan 29, 2026 | 2.78 | 2.84 | 2.69 | 2.76 | 2.76 | -3.50% | 19,327 |
| Jan 28, 2026 | 2.78 | 2.98 | 2.72 | 2.86 | 2.86 | 1.06% | 12,637 |
| Jan 27, 2026 | 2.72 | 2.99 | 2.72 | 2.83 | 2.83 | 0.35% | 32,035 |
| Jan 26, 2026 | 2.73 | 2.93 | 2.72 | 2.82 | 2.82 | 1.44% | 27,014 |
| Jan 23, 2026 | 2.75 | 2.88 | 2.73 | 2.78 | 2.78 | - | 16,839 |
| Jan 22, 2026 | 2.70 | 2.93 | 2.70 | 2.78 | 2.78 | 0.36% | 25,516 |
| Jan 21, 2026 | 3.08 | 3.08 | 2.73 | 2.77 | 2.77 | -7.97% | 21,731 |
| Jan 20, 2026 | 2.98 | 3.03 | 2.91 | 3.01 | 3.01 | -3.53% | 20,272 |
| Jan 16, 2026 | 3.08 | 3.22 | 2.96 | 3.12 | 3.12 | 1.63% | 21,095 |
| Jan 15, 2026 | 2.86 | 3.15 | 2.86 | 3.07 | 3.07 | 4.78% | 43,296 |
| Jan 14, 2026 | 2.85 | 3.05 | 2.71 | 2.93 | 2.93 | 3.90% | 35,527 |
| Jan 13, 2026 | 2.80 | 2.88 | 2.54 | 2.82 | 2.82 | 0.71% | 89,333 |
| Jan 12, 2026 | 2.83 | 2.93 | 2.64 | 2.80 | 2.80 | -4.11% | 67,520 |
| Jan 9, 2026 | 2.87 | 3.04 | 2.83 | 2.92 | 2.92 | 3.55% | 36,518 |
| Jan 8, 2026 | 2.93 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 20,175 |
| Jan 7, 2026 | 3.04 | 3.13 | 2.80 | 2.92 | 2.92 | -6.41% | 40,125 |
| Jan 6, 2026 | 3.32 | 3.44 | 2.97 | 3.12 | 3.12 | -3.11% | 52,348 |
| Jan 5, 2026 | 3.50 | 3.59 | 3.20 | 3.22 | 3.22 | -6.94% | 40,718 |
| Jan 2, 2026 | 3.42 | 3.55 | 3.39 | 3.46 | 3.46 | 1.17% | 17,056 |
| Dec 31, 2025 | 3.29 | 3.58 | 3.29 | 3.42 | 3.42 | 3.32% | 66,868 |
| Dec 30, 2025 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 0.30% | 22,951 |
| Dec 29, 2025 | 3.11 | 3.41 | 3.11 | 3.30 | 3.30 | 3.45% | 41,401 |
| Dec 26, 2025 | 3.43 | 3.48 | 3.18 | 3.19 | 3.19 | -6.18% | 31,741 |
| Dec 24, 2025 | 3.42 | 3.48 | 3.35 | 3.40 | 3.40 | 0.59% | 25,869 |