MMTec Inc. (MTC)
NASDAQ: MTC
· Real-Time Price · USD
0.99
0.06 (6.34%)
At close: Aug 15, 2025, 11:15 AM
MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.93 | 1.09 | 0.91 | 0.93 | 0.93 | -3.12% | 83,435 |
| Aug 13, 2025 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -4.00% | 70,800 |
| Aug 12, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -13.79% | 218,624 |
| Aug 11, 2025 | 0.86 | 1.18 | 0.86 | 1.16 | 1.16 | 33.33% | 429,029 |
| Aug 8, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 33,869 |
| Aug 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 18,100 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 15,804 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 20,900 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.37% | 30,300 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 30,145 |
| Jul 31, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -6.25% | 8,764 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -1.03% | 22,200 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 24,941 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 14,886 |
| Jul 25, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 0.00% | 63,549 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.90 | 0.97 | 0.97 | -1.02% | 59,208 |
| Jul 23, 2025 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 70,000 |
| Jul 22, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 2.27% | 44,330 |
| Jul 21, 2025 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | 0.00% | 92,191 |
| Jul 18, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -3.30% | 74,000 |