MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.42	2.59	2.34	2.51	2.51	1.21%	18,033
Jul 16, 2026	2.56	2.56	2.47	2.48	2.48	-3.13%	10,370
Jul 15, 2026	2.52	2.67	2.47	2.56	2.56	0.39%	13,916
Jul 14, 2026	2.49	2.59	2.40	2.55	2.55	4.94%	27,445
Jul 13, 2026	2.41	2.65	2.40	2.43	2.43	-0.41%	13,488
Jul 10, 2026	2.49	2.61	2.41	2.44	2.44	-2.01%	6,065
Jul 9, 2026	2.31	2.62	2.27	2.49	2.49	7.79%	15,393
Jul 8, 2026	2.38	2.39	2.24	2.31	2.31	-3.35%	25,856
Jul 7, 2026	2.49	2.49	2.24	2.39	2.39	-5.53%	34,658
Jul 6, 2026	2.76	2.76	2.48	2.53	2.53	-7.66%	19,036
Jul 2, 2026	2.60	2.88	2.60	2.74	2.74	7.45%	35,471
Jul 1, 2026	2.43	2.79	2.43	2.55	2.55	2.00%	42,123
Jun 30, 2026	2.48	2.56	2.39	2.50	2.50	-3.10%	40,025
Jun 29, 2026	2.52	2.58	2.35	2.58	2.58	7.95%	47,914
Jun 26, 2026	2.57	2.81	2.26	2.39	2.39	-8.43%	42,784
Jun 25, 2026	2.85	2.91	2.61	2.61	2.61	-6.12%	19,832
Jun 24, 2026	2.96	3.11	2.75	2.78	2.78	-4.79%	47,073
Jun 23, 2026	2.83	3.17	2.79	2.92	2.92	1.74%	25,047
Jun 22, 2026	3.16	3.17	2.81	2.87	2.87	-9.46%	32,501
Jun 18, 2026	3.00	3.49	2.79	3.17	3.17	10.07%	139,787
Jun 17, 2026	2.84	3.13	2.84	2.88	2.88	0.70%	36,211
Jun 16, 2026	2.95	3.03	2.70	2.86	2.86	-2.72%	31,836
Jun 15, 2026	3.07	3.26	2.94	2.94	2.94	1.38%	37,204
Jun 12, 2026	2.95	3.08	2.75	2.90	2.90	-1.02%	132,779
Jun 11, 2026	2.63	3.39	2.63	2.93	2.93	11.83%	122,549
Jun 10, 2026	2.58	2.83	2.55	2.62	2.62	-1.87%	110,363
Jun 9, 2026	3.01	3.31	2.50	2.67	2.67	-11.00%	173,436
Jun 8, 2026	3.52	3.63	3.00	3.00	3.00	-14.29%	248,139
Jun 5, 2026	4.02	4.03	3.45	3.50	3.50	-12.28%	125,327
Jun 4, 2026	4.38	4.48	3.83	3.99	3.99	-6.67%	191,546
Jun 3, 2026	4.85	5.03	4.25	4.28	4.28	-11.86%	144,681
Jun 2, 2026	5.22	5.59	4.81	4.85	4.85	-6.01%	140,335
Jun 1, 2026	6.52	6.81	5.13	5.16	5.16	-21.94%	164,337
May 29, 2026	6.42	6.74	5.99	6.61	6.61	4.09%	70,690
May 28, 2026	5.79	6.41	5.71	6.35	6.35	8.92%	58,551
May 27, 2026	6.22	6.56	5.80	5.83	5.83	-4.89%	107,545
May 26, 2026	6.30	6.50	5.99	6.13	6.13	-2.54%	121,993
May 22, 2026	6.70	6.90	6.13	6.29	6.29	-9.76%	87,821
May 21, 2026	6.48	7.05	6.31	6.97	6.97	6.74%	121,015
May 20, 2026	5.63	6.68	5.61	6.53	6.53	14.86%	99,968
May 19, 2026	5.26	5.93	5.26	5.69	5.69	7.87%	53,067
May 18, 2026	4.63	5.40	4.25	5.27	5.27	8.66%	97,159
May 15, 2026	5.30	5.41	4.81	4.85	4.85	-10.02%	68,413
May 14, 2026	5.55	5.88	5.25	5.39	5.39	2.28%	86,080
May 13, 2026	6.16	6.38	5.27	5.27	5.27	-14.45%	131,741
May 12, 2026	6.42	6.89	6.16	6.16	6.16	-3.30%	60,103
May 11, 2026	6.95	7.29	6.16	6.37	6.37	-8.35%	95,586
May 8, 2026	7.01	7.50	6.88	6.95	6.95	-1.00%	59,335
May 7, 2026	7.34	7.86	7.01	7.02	7.02	-6.52%	48,090
May 6, 2026	6.59	7.61	6.59	7.51	7.51	11.42%	97,507