MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
3.830
+0.025 (0.66%)
Aug 26, 2026, 4:00 PM EDT - Market closed
MMTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.81 | 3.90 | 3.61 | 3.83 | 3.83 | 0.66% | 4,879 |
| Aug 25, 2026 | 3.51 | 3.95 | 3.35 | 3.81 | 3.81 | 6.28% | 62,111 |
| Aug 24, 2026 | 3.26 | 3.61 | 3.12 | 3.58 | 3.58 | 10.84% | 15,210 |
| Aug 21, 2026 | 3.02 | 3.37 | 2.96 | 3.23 | 3.23 | 5.90% | 30,702 |
| Aug 20, 2026 | 3.00 | 3.21 | 2.99 | 3.05 | 3.05 | -1.61% | 6,619 |
| 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 |
| Jul 7, 2026 | 2.49 | 2.49 | 2.24 | 2.39 | 2.39 | -5.53% | 34,836 |
| Jul 6, 2026 | 2.76 | 2.76 | 2.48 | 2.53 | 2.53 | -7.66% | 19,128 |
| Jul 2, 2026 | 2.60 | 2.88 | 2.60 | 2.74 | 2.74 | 7.45% | 35,546 |
| 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 |