MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
6.71
+0.21 (3.23%)
At close: Apr 24, 2026, 4:00 PM EDT
6.71
0.00 (0.00%)
After-hours: Apr 24, 2026, 5:28 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.44 | 6.80 | 6.27 | 6.71 | 6.71 | 3.23% | 85,830 |
| Apr 23, 2026 | 6.17 | 6.84 | 6.17 | 6.50 | 6.50 | 2.36% | 62,583 |
| Apr 22, 2026 | 6.31 | 6.53 | 6.14 | 6.35 | 6.35 | 0.63% | 53,472 |
| Apr 21, 2026 | 6.20 | 6.56 | 5.95 | 6.31 | 6.31 | 3.44% | 103,339 |
| Apr 20, 2026 | 6.38 | 6.91 | 5.55 | 6.10 | 6.10 | -6.73% | 179,366 |
| Apr 17, 2026 | 6.01 | 7.60 | 5.94 | 6.54 | 6.54 | 8.82% | 355,797 |
| Apr 16, 2026 | 8.85 | 8.93 | 4.99 | 6.01 | 6.01 | -33.66% | 549,037 |
| Apr 15, 2026 | 8.54 | 9.10 | 7.99 | 9.06 | 9.06 | 5.59% | 308,687 |
| Apr 14, 2026 | 7.06 | 8.75 | 7.06 | 8.58 | 8.58 | 19.00% | 173,398 |
| Apr 13, 2026 | 5.63 | 7.27 | 5.56 | 7.21 | 7.21 | 26.05% | 118,382 |
| Apr 10, 2026 | 5.67 | 5.82 | 5.35 | 5.72 | 5.72 | 4.76% | 38,035 |
| Apr 9, 2026 | 5.40 | 5.54 | 5.37 | 5.46 | 5.46 | 1.11% | 14,105 |
| Apr 8, 2026 | 5.50 | 5.73 | 5.40 | 5.40 | 5.40 | -3.57% | 12,888 |
| Apr 7, 2026 | 5.38 | 5.66 | 5.38 | 5.60 | 5.60 | 2.94% | 17,569 |
| Apr 6, 2026 | 5.34 | 5.77 | 5.34 | 5.44 | 5.44 | -0.18% | 19,520 |
| Apr 2, 2026 | 5.18 | 5.62 | 5.06 | 5.45 | 5.45 | 0.74% | 30,550 |
| Apr 1, 2026 | 4.71 | 5.76 | 4.71 | 5.41 | 5.41 | 14.62% | 41,773 |
| Mar 31, 2026 | 5.09 | 5.34 | 4.47 | 4.72 | 4.72 | -11.78% | 50,425 |
| Mar 30, 2026 | 6.00 | 6.20 | 4.93 | 5.35 | 5.35 | -14.13% | 75,537 |
| Mar 27, 2026 | 6.90 | 6.90 | 4.66 | 6.23 | 6.23 | -10.36% | 157,746 |
| Mar 26, 2026 | 6.35 | 7.00 | 6.35 | 6.95 | 6.95 | 8.59% | 46,844 |
| Mar 25, 2026 | 6.71 | 6.71 | 6.29 | 6.40 | 6.40 | -1.08% | 34,413 |
| Mar 24, 2026 | 6.16 | 6.70 | 6.16 | 6.47 | 6.47 | 5.55% | 48,888 |
| Mar 23, 2026 | 6.05 | 6.25 | 5.83 | 6.13 | 6.13 | 3.72% | 28,022 |
| Mar 20, 2026 | 5.77 | 6.05 | 5.66 | 5.91 | 5.91 | 0.51% | 28,426 |
| Mar 19, 2026 | 5.84 | 5.98 | 5.71 | 5.88 | 5.88 | -0.84% | 31,354 |
| Mar 18, 2026 | 5.49 | 6.00 | 5.49 | 5.93 | 5.93 | 6.08% | 37,805 |
| Mar 17, 2026 | 5.32 | 5.64 | 5.19 | 5.59 | 5.59 | 3.71% | 51,218 |
| Mar 16, 2026 | 5.28 | 5.49 | 5.24 | 5.39 | 5.39 | 1.13% | 23,079 |
| Mar 13, 2026 | 5.34 | 5.49 | 5.14 | 5.33 | 5.33 | -2.02% | 37,114 |
| Mar 12, 2026 | 5.42 | 5.49 | 5.21 | 5.44 | 5.44 | 0.55% | 18,688 |
| Mar 11, 2026 | 4.92 | 5.47 | 4.92 | 5.41 | 5.41 | 5.87% | 38,512 |
| Mar 10, 2026 | 4.71 | 5.20 | 4.70 | 5.11 | 5.11 | 6.35% | 53,844 |
| Mar 9, 2026 | 4.57 | 4.83 | 4.44 | 4.81 | 4.81 | 2.45% | 35,817 |
| Mar 6, 2026 | 4.65 | 4.76 | 4.40 | 4.69 | 4.69 | 1.30% | 17,271 |
| Mar 5, 2026 | 4.49 | 4.75 | 4.49 | 4.63 | 4.63 | 1.31% | 24,618 |
| Mar 4, 2026 | 4.43 | 4.74 | 4.30 | 4.57 | 4.57 | 7.78% | 41,468 |
| Mar 3, 2026 | 4.22 | 4.52 | 4.15 | 4.24 | 4.24 | -3.42% | 32,601 |
| Mar 2, 2026 | 4.28 | 4.55 | 4.23 | 4.39 | 4.39 | 2.57% | 33,796 |
| Feb 27, 2026 | 4.63 | 4.71 | 4.25 | 4.28 | 4.28 | -7.96% | 14,756 |
| Feb 26, 2026 | 4.72 | 4.99 | 4.51 | 4.65 | 4.65 | -3.73% | 33,975 |
| Feb 25, 2026 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 3.43% | 34,483 |
| Feb 24, 2026 | 4.37 | 4.86 | 4.37 | 4.67 | 4.67 | 5.90% | 43,503 |
| Feb 23, 2026 | 4.55 | 4.61 | 4.29 | 4.41 | 4.41 | -3.29% | 18,228 |
| Feb 20, 2026 | 4.46 | 4.65 | 4.36 | 4.56 | 4.56 | 7.80% | 51,992 |
| Feb 19, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 1.68% | 14,345 |
| Feb 18, 2026 | 4.23 | 4.63 | 4.16 | 4.16 | 4.16 | -1.65% | 48,651 |
| Feb 17, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -3.20% | 27,316 |
| Feb 13, 2026 | 4.15 | 4.68 | 4.11 | 4.37 | 4.37 | 6.59% | 46,893 |
| Feb 12, 2026 | 4.07 | 4.38 | 4.03 | 4.10 | 4.10 | -2.84% | 35,652 |