MMTec Inc. (MTC) Historical Stock Price Data | Complete Trading History - Stocknear

MMTec Inc.

NASDAQ: MTC · Real-Time Price · USD
0.93
-0.02 (-2.11%)
At close: Sep 05, 2025, 3:56 PM
0.92
-1.32%
After-hours: Sep 05, 2025, 07:33 PM EDT

MTC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 0.95 0.95 0.92 0.92 0.92 -3.16% 9,505
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
Aug 28, 2025 0.96 0.98 0.96 0.98 0.98 3.16% 24,900
Aug 27, 2025 0.94 0.99 0.94 0.95 0.95 -3.06% 23,524
Aug 26, 2025 0.95 0.99 0.93 0.98 0.98 5.38% 65,942
Aug 25, 2025 0.92 0.96 0.92 0.93 0.93 -1.06% 21,937
Aug 22, 2025 0.90 0.95 0.90 0.94 0.94 2.17% 28,353
Aug 21, 2025 0.94 0.95 0.88 0.92 0.92 0.00% 10,090
Aug 20, 2025 0.94 0.97 0.86 0.92 0.92 -2.13% 89,723
Aug 19, 2025 0.95 0.97 0.93 0.94 0.94 1.08% 7,300
Aug 18, 2025 0.99 1.06 0.93 0.93 0.93 -7.00% 89,200
Aug 15, 2025 0.99 1.07 0.97 1.00 1.00 7.53% 119,452
Aug 14, 2025 0.93 1.09 0.91 0.93 0.93 -3.12% 83,200
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