MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
4.760
-0.070 (-1.45%)
At close: Oct 9, 2026, 4:00 PM EDT
4.885
+0.125 (2.63%)
After-hours: Oct 9, 2026, 7:30 PM EDT
MMTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.76 | 4.99 | 4.74 | 4.76 | 4.76 | -1.45% | 4,364 |
| Oct 8, 2026 | 4.99 | 5.05 | 4.72 | 4.83 | 4.83 | -3.21% | 2,352 |
| Oct 7, 2026 | 5.07 | 5.07 | 4.73 | 4.99 | 4.99 | -0.40% | 7,428 |
| Oct 6, 2026 | 4.96 | 5.30 | 4.96 | 5.01 | 5.01 | 0.40% | 7,529 |
| Oct 5, 2026 | 4.94 | 5.38 | 4.94 | 4.99 | 4.99 | -0.40% | 12,637 |
| Oct 2, 2026 | 5.27 | 5.43 | 5.01 | 5.01 | 5.01 | 0.20% | 5,591 |
| Oct 1, 2026 | 5.10 | 5.59 | 5.00 | 5.00 | 5.00 | -3.66% | 6,285 |
| Sep 30, 2026 | 5.17 | 5.24 | 4.80 | 5.19 | 5.19 | 3.18% | 14,285 |
| Sep 29, 2026 | 5.31 | 5.67 | 5.01 | 5.03 | 5.03 | -5.09% | 16,870 |
| Sep 28, 2026 | 5.23 | 5.61 | 5.23 | 5.30 | 5.30 | -0.19% | 10,786 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.31 | 5.31 | 5.31 | -10.91% | 6,662 |
| Sep 24, 2026 | 6.63 | 7.01 | 5.74 | 5.96 | 5.96 | -13.87% | 37,820 |
| Sep 23, 2026 | 5.97 | 7.75 | 5.97 | 6.92 | 6.92 | 14.76% | 103,804 |
| Sep 22, 2026 | 6.34 | 6.51 | 6.03 | 6.03 | 6.03 | -4.44% | 17,191 |
| Sep 21, 2026 | 7.04 | 7.04 | 6.22 | 6.31 | 6.31 | -8.42% | 29,485 |
| Sep 18, 2026 | 6.59 | 7.50 | 6.50 | 6.89 | 6.89 | 5.03% | 76,015 |
| Sep 17, 2026 | 4.98 | 7.00 | 4.98 | 6.56 | 6.56 | 25.43% | 80,662 |
| Sep 16, 2026 | 4.60 | 5.43 | 4.60 | 5.23 | 5.23 | 9.64% | 47,409 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.56 | 4.77 | 4.77 | 0.85% | 51,889 |
| Sep 14, 2026 | 4.68 | 4.85 | 4.43 | 4.73 | 4.73 | -0.21% | 9,748 |
| Sep 11, 2026 | 4.70 | 4.85 | 4.60 | 4.74 | 4.74 | 0.42% | 5,398 |
| Sep 10, 2026 | 4.80 | 4.85 | 4.72 | 4.72 | 4.72 | -1.46% | 10,676 |
| Sep 9, 2026 | 4.57 | 5.00 | 4.41 | 4.79 | 4.79 | 2.57% | 35,943 |
| Sep 8, 2026 | 4.35 | 5.00 | 4.34 | 4.67 | 4.67 | 7.11% | 47,070 |
| Sep 4, 2026 | 3.88 | 4.40 | 3.88 | 4.36 | 4.36 | 9.27% | 34,063 |
| Sep 3, 2026 | 3.79 | 4.00 | 3.75 | 3.99 | 3.99 | 3.77% | 8,976 |
| Sep 2, 2026 | 3.83 | 3.89 | 3.74 | 3.85 | 3.85 | 4.48% | 7,411 |
| Sep 1, 2026 | 4.02 | 4.07 | 3.62 | 3.68 | 3.68 | -11.11% | 12,578 |
| Aug 31, 2026 | 3.73 | 4.14 | 3.28 | 4.14 | 4.14 | 9.23% | 23,239 |
| Aug 28, 2026 | 3.77 | 3.99 | 3.64 | 3.79 | 3.79 | -0.79% | 11,117 |
| Aug 27, 2026 | 3.78 | 4.00 | 3.76 | 3.82 | 3.82 | -0.26% | 13,310 |
| Aug 26, 2026 | 3.81 | 3.90 | 3.61 | 3.83 | 3.83 | 0.66% | 6,067 |
| Aug 25, 2026 | 3.51 | 3.95 | 3.35 | 3.81 | 3.81 | 6.28% | 62,136 |
| Aug 24, 2026 | 3.26 | 3.61 | 3.12 | 3.58 | 3.58 | 10.84% | 15,379 |
| Aug 21, 2026 | 3.02 | 3.37 | 2.96 | 3.23 | 3.23 | 5.90% | 30,703 |
| Aug 20, 2026 | 3.00 | 3.21 | 2.99 | 3.05 | 3.05 | -1.61% | 6,620 |
| Aug 19, 2026 | 3.02 | 3.25 | 2.96 | 3.10 | 3.10 | -0.32% | 16,068 |
| Aug 18, 2026 | 2.90 | 3.19 | 2.90 | 3.11 | 3.11 | 7.24% | 6,787 |
| Aug 17, 2026 | 2.88 | 3.12 | 2.88 | 2.90 | 2.90 | 0.69% | 6,211 |
| Aug 14, 2026 | 2.94 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 8,348 |
| Aug 13, 2026 | 3.01 | 3.08 | 2.95 | 3.00 | 3.00 | -0.99% | 10,780 |
| Aug 12, 2026 | 3.00 | 3.18 | 3.00 | 3.03 | 3.03 | -0.98% | 7,468 |
| Aug 11, 2026 | 2.96 | 3.12 | 2.96 | 3.06 | 3.06 | 3.38% | 8,673 |
| Aug 10, 2026 | 3.01 | 3.07 | 2.89 | 2.96 | 2.96 | -1.33% | 24,583 |
| Aug 7, 2026 | 2.98 | 3.17 | 2.88 | 3.00 | 3.00 | 0.17% | 18,052 |
| Aug 6, 2026 | 3.15 | 3.29 | 2.95 | 3.00 | 3.00 | -4.92% | 22,452 |
| Aug 5, 2026 | 3.24 | 3.35 | 3.15 | 3.15 | 3.15 | -5.41% | 12,161 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.31 | 3.33 | 3.33 | -15.05% | 33,572 |
| Aug 3, 2026 | 4.08 | 4.70 | 3.61 | 3.92 | 3.92 | -3.45% | 127,533 |
| Jul 31, 2026 | 3.86 | 4.06 | 3.71 | 4.06 | 4.06 | 3.31% | 24,962 |