MMTec, Inc. MTC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$5,01+0,01 (+0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,01 | +0,20 % | $5,27 | $5,43 | $5,01 | 5,59K |
| 2026-10-01 | $5,00 | -3,66 % | $5,10 | $5,59 | $5,00 | 6,30K |
| 2026-09-30 | $5,19 | +3,18 % | $5,17 | $5,24 | $4,80 | 14,30K |
| 2026-09-29 | $5,03 | -5,09 % | $5,31 | $5,67 | $5,01 | 16,90K |
| 2026-09-28 | $5,30 | -0,19 % | $5,23 | $5,61 | $5,23 | 10,60K |
| 2026-09-25 | $5,31 | -10,91 % | $6,00 | $6,00 | $5,31 | 6,60K |
| 2026-09-24 | $5,96 | -13,87 % | $6,63 | $7,01 | $5,74 | 37,30K |
| 2026-09-23 | $6,92 | +14,76 % | $5,97 | $7,75 | $5,97 | 103,70K |
| 2026-09-22 | $6,03 | -4,44 % | $6,34 | $6,51 | $6,03 | 17,20K |
| 2026-09-21 | $6,31 | -8,42 % | $7,04 | $7,04 | $6,22 | 29,50K |
| 2026-09-18 | $6,89 | +5,03 % | $6,59 | $7,50 | $6,50 | 75,80K |
| 2026-09-17 | $6,56 | +25,43 % | $4,98 | $7,00 | $4,98 | 79,30K |
| 2026-09-16 | $5,23 | +9,64 % | $4,60 | $5,43 | $4,60 | 47,30K |
| 2026-09-15 | $4,77 | +0,85 % | $4,85 | $4,90 | $4,56 | 51,90K |
| 2026-09-14 | $4,73 | -0,21 % | $4,68 | $4,85 | $4,43 | 9,70K |
| 2026-09-11 | $4,74 | +0,42 % | $4,70 | $4,85 | $4,60 | 5,40K |
| 2026-09-10 | $4,72 | -1,46 % | $4,80 | $4,85 | $4,72 | 10,60K |
| 2026-09-09 | $4,79 | +2,57 % | $4,57 | $5,00 | $4,41 | 35,90K |
| 2026-09-08 | $4,67 | +7,11 % | $4,35 | $5,00 | $4,34 | 47,10K |
| 2026-09-04 | $4,36 | +9,27 % | $3,88 | $4,40 | $3,88 | 34,00K |
| 2026-09-03 | $3,99 | +3,77 % | $3,79 | $3,99 | $3,74 | 9,00K |
| 2026-09-02 | $3,85 | +4,48 % | $3,83 | $3,89 | $3,74 | 7,40K |
| 2026-09-01 | $3,68 | -11,11 % | $4,02 | $4,07 | $3,62 | 12,40K |
| 2026-08-31 | $4,14 | +9,23 % | $3,73 | $4,14 | $3,28 | 23,20K |
| 2026-08-28 | $3,79 | -0,79 % | $3,77 | $3,99 | $3,64 | 11,10K |
| 2026-08-27 | $3,82 | -0,26 % | $3,78 | $4,00 | $3,76 | 13,30K |
| 2026-08-26 | $3,83 | +0,66 % | $3,81 | $3,90 | $3,61 | 4,90K |
| 2026-08-25 | $3,81 | +6,28 % | $3,51 | $3,95 | $3,35 | 62,10K |
| 2026-08-24 | $3,58 | +10,84 % | $3,26 | $3,61 | $3,12 | 15,30K |
| 2026-08-21 | $3,23 | +5,90 % | $3,02 | $3,37 | $2,96 | 30,70K |
| 2026-08-20 | $3,05 | -1,61 % | $3,00 | $3,20 | $2,99 | 6,60K |
| 2026-08-19 | $3,10 | -0,32 % | $3,02 | $3,25 | $2,96 | 16,10K |
| 2026-08-18 | $3,11 | +7,24 % | $2,90 | $3,19 | $2,90 | 6,80K |
| 2026-08-17 | $2,90 | +0,69 % | $2,88 | $3,12 | $2,88 | 6,20K |
| 2026-08-14 | $2,88 | -4,00 % | $2,94 | $3,02 | $2,88 | 8,30K |
| 2026-08-13 | $3,00 | -0,99 % | $3,01 | $3,08 | $2,95 | 10,80K |
| 2026-08-12 | $3,03 | -0,98 % | $3,00 | $3,18 | $3,00 | 7,50K |
| 2026-08-11 | $3,06 | +3,38 % | $2,96 | $3,12 | $2,96 | 8,70K |
| 2026-08-10 | $2,96 | -1,33 % | $3,01 | $3,07 | $2,88 | 24,60K |
| 2026-08-07 | $3,00 | +0,17 % | $2,98 | $3,17 | $2,88 | 18,00K |
| 2026-08-06 | $2,99 | -4,92 % | $3,15 | $3,29 | $2,95 | 22,50K |
| 2026-08-05 | $3,15 | -5,41 % | $3,24 | $3,35 | $3,15 | 12,20K |
| 2026-08-04 | $3,33 | -15,05 % | $3,90 | $3,90 | $3,31 | 33,60K |
| 2026-08-03 | $3,92 | -3,45 % | $4,08 | $4,70 | $3,61 | 127,50K |
| 2026-07-31 | $4,06 | +3,31 % | $3,86 | $4,06 | $3,71 | 24,90K |
| 2026-07-30 | $3,93 | +5,36 % | $3,73 | $3,95 | $3,52 | 16,20K |
| 2026-07-29 | $3,73 | +13,37 % | $3,19 | $3,91 | $3,18 | 68,50K |
| 2026-07-28 | $3,29 | +12,67 % | $2,90 | $3,38 | $2,90 | 37,20K |
| 2026-07-27 | $2,92 | -3,95 % | $3,05 | $3,13 | $2,92 | 17,90K |
| 2026-07-24 | $3,04 | +3,05 % | $2,95 | $3,20 | $2,95 | 32,90K |
| 2026-07-23 | $2,95 | -1,01 % | $2,90 | $3,12 | $2,90 | 8,40K |
| 2026-07-22 | $2,98 | -5,40 % | $3,07 | $3,20 | $2,81 | 58,70K |
| 2026-07-21 | $3,15 | +20,23 % | $2,63 | $3,28 | $2,63 | 59,70K |
| 2026-07-20 | $2,62 | +4,38 % | $2,49 | $2,67 | $2,49 | 10,50K |
| 2026-07-17 | $2,51 | +1,21 % | $2,42 | $2,59 | $2,34 | 18,10K |
| 2026-07-16 | $2,48 | -3,12 % | $2,56 | $2,56 | $2,47 | 10,40K |
| 2026-07-15 | $2,56 | +0,39 % | $2,52 | $2,67 | $2,47 | 14,00K |
| 2026-07-14 | $2,55 | +4,94 % | $2,49 | $2,59 | $2,40 | 27,60K |
| 2026-07-13 | $2,43 | -0,41 % | $2,41 | $2,65 | $2,40 | 13,60K |
| 2026-07-10 | $2,44 | -2,01 % | $2,49 | $2,61 | $2,41 | 6,10K |
| 2026-07-09 | $2,49 | +7,79 % | $2,31 | $2,62 | $2,27 | 15,50K |
| 2026-07-08 | $2,31 | -3,35 % | $2,38 | $2,39 | $2,24 | 26,20K |
| 2026-07-07 | $2,39 | -5,53 % | $2,49 | $2,49 | $2,24 | 34,80K |
| 2026-07-06 | $2,53 | -7,66 % | $2,76 | $2,76 | $2,47 | 19,10K |
| 2026-07-02 | $2,74 | +7,45 % | $2,60 | $2,88 | $2,60 | 35,50K |
| 2026-07-01 | $2,55 | +2,00 % | $2,43 | $2,79 | $2,43 | 42,10K |
| 2026-06-30 | $2,50 | -3,10 % | $2,48 | $2,56 | $2,39 | 40,00K |
| 2026-06-29 | $2,58 | +7,95 % | $2,52 | $2,58 | $2,35 | 47,80K |
| 2026-06-26 | $2,39 | -8,43 % | $2,57 | $2,81 | $2,26 | 42,60K |
| 2026-06-25 | $2,61 | -6,12 % | $2,85 | $2,91 | $2,61 | 19,80K |
| 2026-06-24 | $2,78 | -4,79 % | $2,96 | $3,11 | $2,75 | 47,10K |
| 2026-06-23 | $2,92 | +1,74 % | $2,83 | $3,17 | $2,79 | 25,00K |
| 2026-06-22 | $2,87 | -9,46 % | $3,16 | $3,17 | $2,81 | 32,50K |
| 2026-06-18 | $3,17 | +10,07 % | $3,00 | $3,49 | $2,79 | 139,70K |
| 2026-06-17 | $2,88 | +0,70 % | $2,84 | $3,13 | $2,84 | 36,20K |
| 2026-06-16 | $2,86 | -2,72 % | $2,95 | $3,03 | $2,70 | 31,80K |
| 2026-06-15 | $2,94 | +1,38 % | $3,07 | $3,26 | $2,94 | 37,00K |
| 2026-06-12 | $2,90 | -1,02 % | $2,95 | $3,08 | $2,75 | 132,80K |
| 2026-06-11 | $2,93 | +11,83 % | $2,63 | $3,39 | $2,63 | 122,40K |
| 2026-06-10 | $2,62 | -1,87 % | $2,58 | $2,83 | $2,55 | 110,40K |
| 2026-06-09 | $2,67 | -11,00 % | $3,01 | $3,31 | $2,50 | 173,30K |
| 2026-06-08 | $3,00 | -14,29 % | $3,52 | $3,63 | $3,00 | 248,00K |
| 2026-06-05 | $3,50 | -12,28 % | $4,02 | $4,03 | $3,45 | 125,30K |
| 2026-06-04 | $3,99 | -6,67 % | $4,38 | $4,48 | $3,83 | 191,50K |
| 2026-06-03 | $4,28 | -11,86 % | $4,85 | $5,03 | $4,25 | 144,70K |
| 2026-06-02 | $4,85 | -6,01 % | $5,22 | $5,59 | $4,81 | 140,10K |
| 2026-06-01 | $5,16 | -21,94 % | $6,52 | $6,81 | $5,13 | 164,30K |
| 2026-05-29 | $6,61 | +4,09 % | $6,42 | $6,74 | $5,99 | 70,70K |
| 2026-05-28 | $6,35 | +8,92 % | $5,79 | $6,41 | $5,71 | 58,60K |
| 2026-05-27 | $5,83 | -4,89 % | $6,22 | $6,56 | $5,80 | 107,50K |