MMTec Inc. (MTC)
0.96
-0.04 (-3.52%)
At close: Apr 15, 2025, 3:59 PM
0.97
0.78%
After-hours: Apr 15, 2025, 07:55 PM EDT
MMTec Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.95 | 0.95 | 0.99 | 0.99 | -1.00% | 29,278 |
| Apr 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | 1.00 | 1.00 | 0.00% | 70,291 |
| Apr 10, 2025 | 0.86 | 0.86 | 1.09 | 1.09 | 0.82 | 0.82 | 1.00 | 1.00 | 21.95% | 303,300 |
| Apr 9, 2025 | 0.80 | 0.80 | 0.92 | 0.92 | 0.78 | 0.78 | 0.82 | 0.82 | 2.50% | 241,301 |
| Apr 8, 2025 | 0.80 | 0.80 | 0.85 | 0.85 | 0.78 | 0.78 | 0.80 | 0.80 | 0.00% | 147,135 |
| Apr 7, 2025 | 0.80 | 0.80 | 0.82 | 0.82 | 0.76 | 0.76 | 0.80 | 0.80 | -2.44% | 168,492 |
| Apr 4, 2025 | 0.87 | 0.87 | 0.89 | 0.89 | 0.81 | 0.81 | 0.82 | 0.82 | -3.53% | 157,712 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | 0.85 | -14.14% | 52,900 |
| Apr 2, 2025 | 0.87 | 0.87 | 1.00 | 1.00 | 0.87 | 0.87 | 0.99 | 0.99 | 12.50% | 154,549 |
| Apr 1, 2025 | 0.82 | 0.82 | 0.92 | 0.92 | 0.82 | 0.82 | 0.88 | 0.88 | 7.32% | 29,806 |
| Mar 31, 2025 | 0.90 | 0.90 | 0.93 | 0.93 | 0.82 | 0.81 | 0.82 | 0.82 | -8.89% | 140,528 |
| Mar 28, 2025 | 0.95 | 0.95 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 123,800 |
| Mar 27, 2025 | 1.01 | 1.01 | 1.03 | 1.03 | 0.95 | 0.95 | 0.98 | 0.98 | -2.00% | 102,629 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 110,433 |
| Mar 25, 2025 | 1.08 | 1.08 | 1.15 | 1.15 | 1.04 | 1.04 | 1.07 | 1.07 | 0.00% | 160,234 |
| Mar 24, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.06 | 1.06 | 1.07 | 1.07 | -1.83% | 60,120 |
| Mar 21, 2025 | 1.05 | 1.05 | 1.12 | 1.12 | 0.99 | 0.99 | 1.09 | 1.09 | 3.81% | 101,912 |
| Mar 20, 2025 | 0.93 | 0.93 | 1.06 | 1.06 | 0.93 | 0.93 | 1.05 | 1.05 | 12.90% | 92,111 |
| Mar 19, 2025 | 0.94 | 0.94 | 0.97 | 0.97 | 0.90 | 0.90 | 0.93 | 0.93 | -1.06% | 106,900 |
| Mar 18, 2025 | 1.03 | 1.03 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | 0.94 | -9.62% | 177,700 |
| Mar 17, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.01 | 1.01 | 1.04 | 1.04 | -3.70% | 92,148 |
| Mar 14, 2025 | 1.04 | 1.04 | 1.08 | 1.08 | 1.02 | 1.02 | 1.08 | 1.08 | 4.85% | 98,336 |
| Mar 13, 2025 | 1.09 | 1.09 | 1.12 | 1.12 | 1.01 | 1.01 | 1.03 | 1.03 | -7.21% | 60,600 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.13 | 1.13 | 1.05 | 1.05 | 1.11 | 1.11 | 3.74% | 61,300 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.17 | 1.17 | 1.05 | 1.05 | 1.07 | 1.07 | -6.96% | 195,830 |
| Mar 10, 2025 | 1.23 | 1.23 | 1.25 | 1.25 | 1.13 | 1.13 | 1.15 | 1.15 | -7.26% | 156,500 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.32 | 1.32 | 1.21 | 1.21 | 1.24 | 1.24 | 0.00% | 96,908 |
| Mar 6, 2025 | 1.27 | 1.27 | 1.31 | 1.31 | 1.23 | 1.23 | 1.24 | 1.24 | -3.88% | 43,909 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.32 | 1.32 | 1.22 | 1.22 | 1.29 | 1.29 | 3.20% | 75,925 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.13 | 1.13 | 1.25 | 1.25 | 2.46% | 171,800 |
| Mar 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.20 | 1.20 | 1.22 | 1.22 | -3.17% | 170,927 |
| Feb 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23 | 1.23 | 1.26 | 1.26 | -4.55% | 261,500 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | 1.30 | 1.32 | 1.32 | -0.75% | 140,149 |
| Feb 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.32 | 1.32 | 1.33 | 1.33 | -0.75% | 187,918 |
| Feb 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.33 | 1.33 | 1.34 | 1.34 | -7.59% | 182,893 |
| Feb 24, 2025 | 1.49 | 1.49 | 1.53 | 1.53 | 1.38 | 1.38 | 1.45 | 1.45 | -3.97% | 228,905 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.54 | 1.54 | 1.41 | 1.41 | 1.51 | 1.51 | 9.42% | 235,435 |
| Feb 20, 2025 | 1.38 | 1.38 | 1.43 | 1.43 | 1.31 | 1.31 | 1.38 | 1.38 | 0.73% | 128,700 |
| Feb 19, 2025 | 1.40 | 1.40 | 1.47 | 1.47 | 1.34 | 1.34 | 1.37 | 1.37 | -2.14% | 107,900 |
| Feb 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.36 | 1.36 | 1.40 | 1.40 | -12.50% | 359,522 |
| Feb 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.56 | 1.56 | 1.60 | 1.60 | -0.62% | 73,084 |
| Feb 13, 2025 | 1.61 | 1.61 | 1.64 | 1.64 | 1.58 | 1.58 | 1.61 | 1.61 | -1.23% | 40,656 |
| Feb 12, 2025 | 1.61 | 1.61 | 1.69 | 1.69 | 1.55 | 1.55 | 1.63 | 1.63 | 5.84% | 84,854 |
| Feb 11, 2025 | 1.61 | 1.61 | 1.65 | 1.65 | 1.53 | 1.53 | 1.54 | 1.54 | -4.94% | 150,211 |
| Feb 10, 2025 | 1.56 | 1.56 | 1.75 | 1.75 | 1.55 | 1.55 | 1.62 | 1.62 | 2.53% | 183,400 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.62 | 1.62 | 1.50 | 1.50 | 1.58 | 1.58 | 8.22% | 149,236 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.54 | 1.54 | 1.44 | 1.44 | 1.46 | 1.46 | -2.67% | 37,700 |
| Feb 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.45 | 1.45 | 1.50 | 1.50 | -3.23% | 36,817 |
| Feb 4, 2025 | 1.42 | 1.42 | 1.55 | 1.55 | 1.40 | 1.40 | 1.55 | 1.55 | 7.64% | 72,935 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.45 | 1.45 | 1.38 | 1.38 | 1.44 | 1.44 | 0.70% | 87,559 |