MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
0.9506
-0.0694 (-6.80%)
At close: Jun 5, 2025, 4:00 PM
0.9600
+0.0094 (0.99%)
After-hours: Jun 5, 2025, 7:47 PM EDT

MMTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.001.040.920.950.95-6.80%166,038
Jun 4, 20251.041.040.971.021.02-4.67%160,053
Jun 3, 20251.021.081.001.071.073.88%96,194
Jun 2, 20251.001.080.961.031.030.98%36,977
May 30, 20251.001.100.981.021.020.99%54,885
May 29, 20250.991.020.971.011.013.02%23,694
May 28, 20251.001.010.960.980.98-1.42%80,077
May 27, 20251.021.090.990.990.99-2.98%88,988
May 23, 20251.071.081.021.031.03-5.09%63,965
May 22, 20251.071.101.041.081.085.88%77,011
May 21, 20251.151.170.981.021.02-12.82%303,322
May 20, 20251.141.181.131.171.170.86%36,818
May 19, 20251.131.181.131.161.16-1.28%10,319
May 16, 20251.191.201.151.181.18-1.26%59,274
May 15, 20251.171.191.141.191.19-25,978
May 14, 20251.221.241.191.191.19-3.25%34,677
May 13, 20251.201.241.191.231.230.57%43,894
May 12, 20251.201.271.131.221.224.53%57,026
May 9, 20251.161.231.161.171.17-0.26%42,592
May 8, 20251.251.271.171.171.17-4.63%111,105
May 7, 20251.171.251.141.231.236.03%90,816
May 6, 20251.161.191.151.161.16-1.69%15,295
May 5, 20251.191.191.141.181.180.68%14,816
May 2, 20251.141.201.141.171.170.17%14,370
May 1, 20251.201.201.131.171.17-2.50%23,547
Apr 30, 20251.201.201.121.201.206.19%110,888
Apr 29, 20251.071.161.071.131.13-29,921
Apr 28, 20251.161.161.071.131.131.80%27,121
Apr 25, 20251.141.201.101.111.11-5.13%41,225
Apr 24, 20251.201.201.101.171.17-1.68%77,520
Apr 23, 20251.101.271.001.191.1912.80%445,716
Apr 22, 20250.961.060.961.061.066.57%193,062
Apr 21, 20250.960.990.920.990.993.15%46,895
Apr 17, 20250.920.980.910.960.96-1.05%26,272
Apr 16, 20250.950.980.890.970.97-1.02%29,328
Apr 15, 20250.970.990.950.980.98-1.51%32,673
Apr 14, 20251.021.020.931.001.00-0.30%29,799
Apr 11, 20251.001.000.951.001.00-0.10%70,038
Apr 10, 20250.861.090.821.001.0021.12%303,290
Apr 9, 20250.800.920.780.820.823.10%241,301
Apr 8, 20250.800.850.780.800.80-0.29%147,135
Apr 7, 20250.800.820.760.800.80-2.16%168,492
Apr 4, 20250.870.890.810.820.82-3.53%157,712
Apr 3, 20250.970.970.850.850.85-13.97%52,899
Apr 2, 20250.871.000.870.990.9912.27%154,549
Apr 1, 20250.820.920.820.880.887.80%29,806
Mar 31, 20250.900.930.820.820.82-9.33%140,528
Mar 28, 20250.950.980.900.900.90-8.15%123,778
Mar 27, 20251.011.030.950.980.98-1.98%102,629
Mar 26, 20251.101.101.001.001.00-6.54%110,433