MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
5.23
+0.46 (9.64%)
Sep 16, 2026, 4:00 PM EDT - Market closed
MMTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.60 | 5.43 | 4.60 | 5.23 | 5.23 | 9.64% | 47,407 |
| 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 |
| Jul 30, 2026 | 3.73 | 3.95 | 3.52 | 3.93 | 3.93 | 5.36% | 16,318 |
| Jul 29, 2026 | 3.19 | 3.91 | 3.18 | 3.73 | 3.73 | 13.37% | 68,696 |
| Jul 28, 2026 | 2.90 | 3.38 | 2.90 | 3.29 | 3.29 | 12.67% | 37,162 |
| Jul 27, 2026 | 3.05 | 3.13 | 2.92 | 2.92 | 2.92 | -3.95% | 17,931 |
| Jul 24, 2026 | 2.95 | 3.21 | 2.95 | 3.04 | 3.04 | 3.05% | 32,905 |
| Jul 23, 2026 | 2.90 | 3.12 | 2.90 | 2.95 | 2.95 | -1.01% | 8,354 |
| Jul 22, 2026 | 3.07 | 3.20 | 2.81 | 2.98 | 2.98 | -5.40% | 58,796 |
| Jul 21, 2026 | 2.63 | 3.28 | 2.63 | 3.15 | 3.15 | 20.23% | 59,924 |
| Jul 20, 2026 | 2.49 | 2.67 | 2.49 | 2.62 | 2.62 | 4.38% | 10,570 |
| Jul 17, 2026 | 2.42 | 2.59 | 2.34 | 2.51 | 2.51 | 1.21% | 18,148 |
| Jul 16, 2026 | 2.56 | 2.56 | 2.47 | 2.48 | 2.48 | -3.13% | 10,414 |
| Jul 15, 2026 | 2.52 | 2.67 | 2.47 | 2.56 | 2.56 | 0.39% | 13,976 |
| Jul 14, 2026 | 2.49 | 2.59 | 2.40 | 2.55 | 2.55 | 4.94% | 27,566 |
| Jul 13, 2026 | 2.41 | 2.65 | 2.40 | 2.43 | 2.43 | -0.41% | 13,559 |
| Jul 10, 2026 | 2.49 | 2.61 | 2.41 | 2.44 | 2.44 | -2.01% | 6,095 |
| Jul 9, 2026 | 2.31 | 2.62 | 2.27 | 2.49 | 2.49 | 7.79% | 15,518 |
| Jul 8, 2026 | 2.38 | 2.39 | 2.24 | 2.31 | 2.31 | -3.35% | 26,180 |