5 DAY PERFORMANCE
+18.47%
1 MONTH PERFORMANCE
+101.26%
3 MONTH PERFORMANCE
-31.48%
6 MONTH PERFORMANCE
+32.51%
YEAR-TO-DATE PERFORMANCE
+40.64%
1 YEAR PERFORMANCE
+447.39%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.15 | $3.00 (-4.76%) | $3.29 | $2.95 | 22.50 K | $118.12 M |
| 08/05/2026 | $3.24 | $3.15 (-2.78%) | $3.35 | $3.15 | 12.20 K | $124.03 M |
| 08/04/2026 | $3.90 | $3.33 (-14.62%) | $3.90 | $3.31 | 33.60 K | $131.12 M |
| 08/03/2026 | $4.08 | $3.92 (-3.92%) | $4.70 | $3.61 | 127.53 K | $154.35 M |
| 07/31/2026 | $3.86 | $4.06 (5.18%) | $4.06 | $3.71 | 24.96 K | $159.86 M |
| 07/30/2026 | $3.73 | $3.93 (5.36%) | $3.95 | $3.52 | 16.32 K | $154.74 M |
| 07/29/2026 | $3.19 | $3.73 (16.93%) | $3.91 | $3.18 | 68.70 K | $146.87 M |
| 07/28/2026 | $2.90 | $3.29 (13.45%) | $3.38 | $2.90 | 37.20 K | $129.54 M |
| 07/27/2026 | $3.05 | $2.92 (-4.26%) | $3.13 | $2.92 | 17.93 K | $114.97 M |
| 07/24/2026 | $2.95 | $3.04 (3.05%) | $3.21 | $2.95 | 32.91 K | $119.70 M |
| 07/23/2026 | $2.90 | $2.95 (1.72%) | $3.12 | $2.90 | 8.40 K | $116.16 M |
| 07/22/2026 | $3.07 | $2.98 (-2.93%) | $3.20 | $2.81 | 58.80 K | $117.34 M |
| 07/21/2026 | $2.63 | $3.15 (19.77%) | $3.28 | $2.63 | 59.92 K | $124.03 M |
| 07/20/2026 | $2.49 | $2.62 (5.22%) | $2.67 | $2.49 | 10.57 K | $103.16 M |
| 07/17/2026 | $2.42 | $2.51 (3.72%) | $2.59 | $2.34 | 18.15 K | $98.83 M |
| 07/16/2026 | $2.56 | $2.48 (-3.13%) | $2.56 | $2.47 | 10.41 K | $97.65 M |
| 07/15/2026 | $2.52 | $2.56 (1.59%) | $2.67 | $2.47 | 14.00 K | $100.80 M |
| 07/14/2026 | $2.49 | $2.55 (2.41%) | $2.59 | $2.40 | 27.60 K | $100.41 M |
| 07/13/2026 | $2.41 | $2.43 (0.83%) | $2.65 | $2.40 | 13.60 K | $95.68 M |
| 07/10/2026 | $2.49 | $2.44 (-2.01%) | $2.61 | $2.41 | 6.10 K | $96.07 M |
| 07/09/2026 | $2.31 | $2.49 (7.79%) | $2.62 | $2.27 | 15.52 K | $98.04 M |
| 07/08/2026 | $2.38 | $2.31 (-2.94%) | $2.39 | $2.24 | 26.20 K | $90.96 M |
| 07/07/2026 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.24 | 34.84 K | $94.11 M |
| 07/06/2026 | $2.76 | $2.53 (-8.33%) | $2.76 | $2.48 | 19.13 K | $99.62 M |
| 07/02/2026 | $2.60 | $2.74 (5.38%) | $2.88 | $2.60 | 35.55 K | $107.89 M |
| 07/01/2026 | $2.43 | $2.55 (4.94%) | $2.79 | $2.43 | 42.12 K | $100.41 M |
| 06/30/2026 | $2.48 | $2.50 (0.81%) | $2.56 | $2.39 | 40.03 K | $98.44 M |
| 06/29/2026 | $2.52 | $2.58 (2.38%) | $2.58 | $2.35 | 47.91 K | $101.59 M |
| 06/26/2026 | $2.57 | $2.39 (-7%) | $2.81 | $2.26 | 42.78 K | $94.11 M |
| 06/25/2026 | $2.85 | $2.61 (-8.42%) | $2.91 | $2.61 | 19.83 K | $102.77 M |
| 06/24/2026 | $2.96 | $2.78 (-6.08%) | $3.11 | $2.75 | 47.10 K | $109.46 M |
| 06/23/2026 | $2.83 | $2.92 (3.18%) | $3.17 | $2.79 | 25.05 K | $114.97 M |
| 06/22/2026 | $3.16 | $2.87 (-9.18%) | $3.17 | $2.81 | 32.50 K | $113.01 M |
| 06/18/2026 | $3.00 | $3.17 (5.67%) | $3.49 | $2.79 | 139.79 K | $124.82 M |
| 06/17/2026 | $2.84 | $2.88 (1.41%) | $3.13 | $2.84 | 36.21 K | $113.40 M |
| 06/16/2026 | $2.95 | $2.86 (-3.05%) | $3.03 | $2.70 | 31.84 K | $112.61 M |
| 06/15/2026 | $3.07 | $2.94 (-4.23%) | $3.26 | $2.94 | 37.20 K | $115.76 M |
| 06/12/2026 | $2.95 | $2.90 (-1.69%) | $3.08 | $2.75 | 132.80 K | $114.19 M |
| 06/11/2026 | $2.63 | $2.93 (11.41%) | $3.39 | $2.63 | 122.55 K | $115.37 M |
| 06/10/2026 | $2.58 | $2.62 (1.55%) | $2.83 | $2.55 | 110.40 K | $103.16 M |
| 06/09/2026 | $3.01 | $2.67 (-11.3%) | $3.31 | $2.50 | 173.44 K | $105.13 M |
| 06/08/2026 | $3.52 | $3.00 (-14.77%) | $3.63 | $3.00 | 248.14 K | $118.12 M |
| 06/05/2026 | $4.02 | $3.50 (-12.94%) | $4.03 | $3.45 | 125.33 K | $137.81 M |
| 06/04/2026 | $4.38 | $3.99 (-8.9%) | $4.48 | $3.83 | 191.55 K | $157.11 M |
| 06/03/2026 | $4.85 | $4.28 (-11.75%) | $5.03 | $4.25 | 144.70 K | $168.52 M |
| 06/02/2026 | $5.22 | $4.85 (-7.09%) | $5.59 | $4.81 | 140.34 K | $190.97 M |
| 06/01/2026 | $6.52 | $5.16 (-20.86%) | $6.81 | $5.13 | 164.34 K | $203.17 M |
| 05/29/2026 | $6.42 | $6.61 (2.96%) | $6.74 | $5.99 | 70.70 K | $260.27 M |
| 05/28/2026 | $5.79 | $6.35 (9.67%) | $6.41 | $5.71 | 58.60 K | $250.03 M |
| 05/27/2026 | $6.22 | $5.83 (-6.27%) | $6.56 | $5.80 | 107.55 K | $229.55 M |
| 05/26/2026 | $6.30 | $6.13 (-2.7%) | $6.50 | $5.99 | 122.00 K | $241.37 M |
| 05/22/2026 | $6.70 | $6.29 (-6.12%) | $6.90 | $6.13 | 87.82 K | $247.67 M |
| 05/21/2026 | $6.48 | $6.97 (7.56%) | $7.05 | $6.31 | 121.02 K | $274.44 M |
| 05/20/2026 | $5.63 | $6.53 (15.99%) | $6.68 | $5.61 | 100.00 K | $257.12 M |
| 05/19/2026 | $5.26 | $5.69 (8.17%) | $5.93 | $5.26 | 53.10 K | $224.04 M |
| 05/18/2026 | $4.63 | $5.27 (13.82%) | $5.40 | $4.25 | 97.20 K | $207.50 M |
| 05/15/2026 | $5.30 | $4.85 (-8.49%) | $5.41 | $4.81 | 68.41 K | $190.97 M |
| 05/14/2026 | $5.55 | $5.39 (-2.88%) | $5.88 | $5.25 | 86.10 K | $212.23 M |
| 05/13/2026 | $6.16 | $5.27 (-14.45%) | $6.38 | $5.27 | 131.74 K | $207.50 M |
| 05/12/2026 | $6.42 | $6.16 (-4.05%) | $6.89 | $6.16 | 60.10 K | $242.55 M |
| 05/11/2026 | $6.95 | $6.37 (-8.35%) | $7.29 | $6.16 | 95.59 K | $250.82 M |
| 05/08/2026 | $7.01 | $6.95 (-0.86%) | $7.50 | $6.88 | 59.34 K | $273.65 M |
| 05/07/2026 | $7.34 | $7.02 (-4.36%) | $7.86 | $7.01 | 48.10 K | $276.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
