MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
4.940
-0.090 (-1.79%)
At close: Oct 30, 2026, 4:00 PM EDT
4.950
+0.010 (0.20%)
After-hours: Oct 30, 2026, 7:30 PM EDT
MMTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.99 | 5.07 | 4.85 | 4.94 | 4.94 | -1.79% | 3,744 |
| Oct 29, 2026 | 5.10 | 5.60 | 5.03 | 5.03 | 5.03 | -4.91% | 6,708 |
| Oct 28, 2026 | 5.40 | 5.57 | 5.29 | 5.29 | 5.29 | -0.19% | 5,896 |
| Oct 27, 2026 | 5.69 | 5.69 | 5.30 | 5.30 | 5.30 | -3.81% | 7,712 |
| Oct 26, 2026 | 5.45 | 5.69 | 5.40 | 5.51 | 5.51 | 0.92% | 6,908 |
| Oct 23, 2026 | 5.52 | 5.74 | 5.31 | 5.46 | 5.46 | 0.92% | 9,762 |
| Oct 22, 2026 | 5.98 | 6.43 | 5.39 | 5.41 | 5.41 | -9.68% | 14,696 |
| Oct 21, 2026 | 6.67 | 7.14 | 5.99 | 5.99 | 5.99 | -13.56% | 22,362 |
| Oct 20, 2026 | 6.83 | 7.50 | 6.50 | 6.93 | 6.93 | 0.14% | 38,414 |
| Oct 19, 2026 | 6.05 | 7.00 | 5.94 | 6.92 | 6.92 | 14.00% | 23,875 |
| Oct 16, 2026 | 5.49 | 6.37 | 5.02 | 6.07 | 6.07 | 13.88% | 12,402 |
| Oct 15, 2026 | 4.85 | 5.46 | 4.85 | 5.33 | 5.33 | 9.67% | 5,059 |
| Oct 14, 2026 | 4.96 | 5.18 | 4.86 | 4.86 | 4.86 | -6.18% | 4,020 |
| Oct 13, 2026 | 4.88 | 5.20 | 4.88 | 5.18 | 5.18 | 4.02% | 3,793 |
| Oct 12, 2026 | 4.84 | 5.33 | 4.84 | 4.98 | 4.98 | 4.62% | 8,328 |
| 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% | 2,357 |
| 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% | 7,536 |
| Oct 5, 2026 | 4.94 | 5.38 | 4.94 | 4.99 | 4.99 | -0.40% | 12,644 |
| 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% | 6,587 |
| 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 |