MMTec Inc. (MTC)
NASDAQ: MTC
· Real-Time Price · USD
0.86
-0.01 (-1.15%)
At close: Sep 26, 2025, 3:56 PM
0.86
-0.62%
After-hours: Sep 26, 2025, 04:10 PM EDT
MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.15% | 43,588 |
| Sep 25, 2025 | 0.87 | 0.88 | 0.84 | 0.87 | 0.87 | 0.00% | 21,100 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 2.35% | 30,400 |
| Sep 23, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 0.00% | 149,331 |
| Sep 22, 2025 | 0.85 | 0.88 | 0.82 | 0.85 | 0.85 | 0.00% | 105,200 |
| Sep 19, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 71,926 |
| Sep 18, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 51,715 |
| Sep 17, 2025 | 0.85 | 0.90 | 0.82 | 0.85 | 0.85 | 7.59% | 184,103 |
| Sep 16, 2025 | 0.95 | 0.96 | 0.78 | 0.79 | 0.79 | -15.96% | 802,720 |
| Sep 15, 2025 | 0.95 | 0.99 | 0.93 | 0.94 | 0.94 | -2.08% | 77,810 |
| Sep 12, 2025 | 0.98 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 124,000 |
| Sep 11, 2025 | 1.00 | 1.10 | 0.94 | 1.00 | 1.00 | -9.91% | 812,806 |
| Sep 10, 2025 | 1.01 | 1.80 | 0.91 | 1.11 | 1.11 | 13.27% | 12,337,300 |
| Sep 9, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 3.16% | 78,147 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.91 | 0.95 | 0.95 | 3.26% | 21,200 |
| Sep 5, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 10,000 |
| Sep 4, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 0.00% | 6,626 |
| Sep 3, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.15% | 20,462 |
| Sep 2, 2025 | 0.93 | 0.97 | 0.92 | 0.93 | 0.93 | -4.12% | 12,201 |
| Aug 29, 2025 | 0.98 | 1.00 | 0.91 | 0.97 | 0.97 | -1.02% | 48,011 |