MMTec, Inc. MTC
NASDAQ · United States · Technology Services
$5.01+0.01 (+0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |