MMTec, Inc. (MTC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.65

south_east

-$0.15 (-8.33%)

Day's range

$1.64

$1.9

5 DAY PERFORMANCE

+33.06%

1 MONTH PERFORMANCE

+1.23%

3 MONTH PERFORMANCE

-14.51%

6 MONTH PERFORMANCE

-28.26%

YEAR-TO-DATE PERFORMANCE

+5.10%

1 YEAR PERFORMANCE

-89.31%

MMTec, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$1.11	$1.11 (0%)	$1.13	$1.05	60,697	$33.64 M
03/11/2025	$1.14	$1.07 (-6.14%)	$1.17	$1.05	195,830	$33.33 M
03/10/2025	$1.23	$1.15 (-6.5%)	$1.25	$1.13	156,500	$35.83 M
03/07/2025	$1.25	$1.24 (-0.8%)	$1.32	$1.21	96,908	$38.63 M
03/06/2025	$1.27	$1.24 (-2.36%)	$1.31	$1.23	43,909	$38.63 M
03/05/2025	$1.25	$1.29 (3.2%)	$1.32	$1.22	75,925	$40.19 M
03/04/2025	$1.26	$1.25 (-0.79%)	$1.26	$1.13	171,800	$38.94 M
03/03/2025	$1.31	$1.22 (-6.87%)	$1.31	$1.20	170,927	$38.01 M
02/28/2025	$1.32	$1.26 (-4.55%)	$1.32	$1.23	261,500	$39.25 M
02/27/2025	$1.40	$1.32 (-5.71%)	$1.40	$1.30	140,149	$41.12 M
02/26/2025	$1.46	$1.33 (-8.9%)	$1.46	$1.32	187,918	$41.43 M
02/25/2025	$1.46	$1.34 (-8.22%)	$1.46	$1.33	182,893	$41.75 M
02/24/2025	$1.49	$1.45 (-2.68%)	$1.53	$1.38	228,905	$45.17 M
02/21/2025	$1.42	$1.51 (6.34%)	$1.54	$1.41	235,435	$47.04 M
02/20/2025	$1.38	$1.38 (0%)	$1.43	$1.31	128,700	$42.99 M
02/19/2025	$1.40	$1.37 (-2.14%)	$1.47	$1.34	107,900	$42.68 M
02/18/2025	$1.59	$1.40 (-11.95%)	$1.59	$1.36	359,522	$43.62 M
02/14/2025	$1.66	$1.60 (-3.61%)	$1.66	$1.56	73,084	$49.85 M
02/13/2025	$1.61	$1.61 (0%)	$1.64	$1.58	40,656	$50.16 M
02/12/2025	$1.61	$1.63 (1.24%)	$1.69	$1.55	84,854	$50.78 M
02/11/2025	$1.61	$1.54 (-4.35%)	$1.65	$1.53	150,211	$47.98 M
02/10/2025	$1.56	$1.62 (3.85%)	$1.75	$1.55	183,400	$50.47 M
02/07/2025	$1.50	$1.58 (5.33%)	$1.62	$1.50	149,236	$49.22 M
02/06/2025	$1.50	$1.46 (-2.67%)	$1.54	$1.44	37,700	$45.49 M
02/05/2025	$1.53	$1.50 (-1.96%)	$1.53	$1.45	36,817	$46.73 M
02/04/2025	$1.42	$1.55 (9.15%)	$1.55	$1.40	72,935	$48.29 M
02/03/2025	$1.41	$1.44 (2.13%)	$1.45	$1.38	87,559	$44.86 M
01/31/2025	$1.45	$1.43 (-1.38%)	$1.46	$1.39	57,842	$44.55 M
01/30/2025	$1.43	$1.46 (2.1%)	$1.48	$1.43	43,306	$45.49 M
01/29/2025	$1.48	$1.43 (-3.38%)	$1.50	$1.43	60,493	$44.55 M
01/28/2025	$1.57	$1.48 (-5.73%)	$1.60	$1.45	167,057	$46.11 M
01/27/2025	$1.56	$1.54 (-1.28%)	$1.68	$1.53	209,059	$47.98 M
01/24/2025	$1.56	$1.69 (8.33%)	$1.69	$1.46	227,308	$52.65 M
01/23/2025	$1.51	$1.56 (3.31%)	$1.57	$1.46	94,800	$48.60 M
01/22/2025	$1.56	$1.51 (-3.21%)	$1.57	$1.49	60,500	$47.04 M
01/21/2025	$1.58	$1.57 (-0.63%)	$1.58	$1.49	75,335	$48.91 M
01/17/2025	$1.43	$1.52 (6.29%)	$1.58	$1.43	177,900	$47.35 M
01/16/2025	$1.48	$1.45 (-2.03%)	$1.55	$1.43	106,098	$45.17 M
01/15/2025	$1.43	$1.46 (2.1%)	$1.55	$1.43	98,500	$45.49 M
01/14/2025	$1.50	$1.46 (-2.67%)	$1.55	$1.40	120,469	$45.49 M
01/13/2025	$1.39	$1.44 (3.6%)	$1.48	$1.38	82,522	$44.86 M
01/10/2025	$1.54	$1.42 (-7.79%)	$1.58	$1.32	284,883	$44.24 M
01/08/2025	$1.69	$1.53 (-9.47%)	$1.69	$1.53	169,005	$47.67 M
01/07/2025	$1.68	$1.72 (2.38%)	$1.76	$1.63	201,900	$53.59 M
01/06/2025	$1.81	$1.65 (-8.84%)	$1.90	$1.64	200,651	$51.40 M
01/03/2025	$1.71	$1.80 (5.26%)	$1.89	$1.59	512,768	$56.08 M
01/02/2025	$1.57	$1.68 (7.01%)	$1.76	$1.57	286,959	$52.34 M
12/31/2024	$1.73	$1.57 (-9.25%)	$1.73	$1.55	366,400	$48.91 M
12/30/2024	$1.43	$1.73 (20.98%)	$1.75	$1.43	426,733	$53.90 M
12/27/2024	$1.60	$1.47 (-8.13%)	$1.65	$1.38	158,244	$45.80 M
12/26/2024	$1.42	$1.58 (11.27%)	$1.61	$1.40	266,200	$49.22 M
12/24/2024	$1.30	$1.45 (11.54%)	$1.45	$1.26	362,745	$45.17 M
12/23/2024	$1.32	$1.30 (-1.52%)	$1.37	$1.26	209,700	$40.50 M
12/20/2024	$1.51	$1.31 (-13.25%)	$1.53	$1.28	650,440	$40.81 M
12/19/2024	$1.55	$1.53 (-1.29%)	$1.65	$1.50	251,032	$47.67 M
12/18/2024	$1.80	$1.51 (-16.11%)	$1.85	$1.49	863,003	$47.04 M
12/17/2024	$1.69	$1.76 (4.14%)	$1.80	$1.56	2.89 M	$54.83 M
12/16/2024	$1.76	$1.70 (-3.41%)	$1.81	$1.65	1.98 M	$52.96 M
12/13/2024	$1.80	$1.82 (1.11%)	$1.88	$1.76	1.16 M	$7.07 M
12/12/2024	$1.75	$1.93 (10.29%)	$2.00	$1.71	4.18 M	$7.51 M