5 DAY PERFORMANCE
-29.47%
1 MONTH PERFORMANCE
-11.58%
3 MONTH PERFORMANCE
+32.51%
6 MONTH PERFORMANCE
+73.65%
YEAR-TO-DATE PERFORMANCE
+40.64%
1 YEAR PERFORMANCE
+314.66%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.59 | $7.27 (10.32%) | $7.46 | $6.59 | 43.96 K | $285.86 M |
| 05/05/2026 | $7.34 | $6.74 (-8.17%) | $7.65 | $6.51 | 79.26 K | $265.39 M |
| 05/04/2026 | $7.14 | $7.42 (3.92%) | $7.61 | $6.70 | 68.81 K | $292.16 M |
| 05/01/2026 | $7.80 | $6.82 (-12.56%) | $8.42 | $6.31 | 113.52 K | $268.54 M |
| 04/30/2026 | $7.48 | $7.66 (2.41%) | $8.80 | $7.47 | 272.58 K | $301.61 M |
| 04/29/2026 | $6.93 | $7.48 (7.94%) | $7.48 | $6.45 | 34.09 K | $294.52 M |
| 04/28/2026 | $6.80 | $6.84 (0.59%) | $6.99 | $6.39 | 52.94 K | $269.32 M |
| 04/27/2026 | $6.54 | $6.89 (5.35%) | $7.37 | $6.31 | 73.92 K | $271.29 M |
| 04/24/2026 | $6.44 | $6.71 (4.19%) | $6.80 | $6.27 | 85.98 K | $264.20 M |
| 04/23/2026 | $6.17 | $6.50 (5.35%) | $6.84 | $6.17 | 62.93 K | $255.94 M |
| 04/22/2026 | $6.31 | $6.35 (0.63%) | $6.53 | $6.14 | 53.60 K | $250.03 M |
| 04/21/2026 | $6.20 | $6.31 (1.77%) | $6.56 | $5.95 | 103.34 K | $248.45 M |
| 04/20/2026 | $6.38 | $6.10 (-4.39%) | $6.91 | $5.55 | 179.40 K | $240.19 M |
| 04/17/2026 | $6.01 | $6.54 (8.82%) | $7.60 | $5.94 | 355.80 K | $257.51 M |
| 04/16/2026 | $8.85 | $6.01 (-32.09%) | $8.93 | $4.99 | 551.90 K | $236.64 M |
| 04/15/2026 | $8.54 | $9.06 (6.09%) | $9.10 | $7.99 | 309.80 K | $902.27 M |
| 04/14/2026 | $7.06 | $8.58 (21.53%) | $8.74 | $7.06 | 174.51 K | $854.46 M |
| 04/13/2026 | $5.63 | $7.21 (28.06%) | $7.27 | $5.56 | 118.50 K | $718.03 M |
| 04/10/2026 | $5.67 | $5.72 (0.88%) | $5.82 | $5.35 | 38.04 K | $569.64 M |
| 04/09/2026 | $5.40 | $5.46 (1.11%) | $5.54 | $5.37 | 14.11 K | $543.75 M |
| 04/08/2026 | $5.50 | $5.40 (-1.82%) | $5.73 | $5.40 | 12.90 K | $537.77 M |
| 04/07/2026 | $5.38 | $5.60 (4.09%) | $5.66 | $5.38 | 17.60 K | $557.69 M |
| 04/06/2026 | $5.34 | $5.44 (1.87%) | $5.77 | $5.34 | 19.52 K | $541.76 M |
| 04/02/2026 | $5.18 | $5.45 (5.21%) | $5.62 | $5.06 | 30.60 K | $137.27 M |
| 04/01/2026 | $4.71 | $5.41 (14.86%) | $5.76 | $4.71 | 41.80 K | $136.26 M |
| 03/31/2026 | $5.09 | $4.72 (-7.27%) | $5.34 | $4.47 | 50.43 K | $118.88 M |
| 03/30/2026 | $6.00 | $5.35 (-10.83%) | $6.20 | $4.93 | 75.54 K | $134.75 M |
| 03/27/2026 | $6.90 | $6.23 (-9.71%) | $6.90 | $4.66 | 157.75 K | $156.91 M |
| 03/26/2026 | $6.35 | $6.95 (9.45%) | $7.00 | $6.35 | 46.84 K | $175.05 M |
| 03/25/2026 | $6.71 | $6.40 (-4.62%) | $6.71 | $6.29 | 34.41 K | $161.20 M |
| 03/24/2026 | $6.16 | $6.47 (5.03%) | $6.70 | $6.16 | 48.89 K | $162.96 M |
| 03/23/2026 | $6.05 | $6.13 (1.32%) | $6.25 | $5.83 | 28.02 K | $154.40 M |
| 03/20/2026 | $5.77 | $5.91 (2.43%) | $6.05 | $5.66 | 28.43 K | $148.85 M |
| 03/19/2026 | $5.84 | $5.88 (0.68%) | $5.98 | $5.71 | 31.35 K | $148.10 M |
| 03/18/2026 | $5.49 | $5.93 (8.01%) | $6.00 | $5.49 | 37.81 K | $149.36 M |
| 03/17/2026 | $5.32 | $5.59 (5.08%) | $5.64 | $5.19 | 51.22 K | $140.79 M |
| 03/16/2026 | $5.28 | $5.39 (2.08%) | $5.49 | $5.24 | 23.08 K | $135.76 M |
| 03/13/2026 | $5.34 | $5.33 (-0.19%) | $5.49 | $5.14 | 37.11 K | $134.25 M |
| 03/12/2026 | $5.42 | $5.44 (0.37%) | $5.49 | $5.21 | 18.70 K | $137.02 M |
| 03/11/2026 | $4.92 | $5.41 (9.96%) | $5.47 | $4.92 | 38.51 K | $136.26 M |
| 03/10/2026 | $4.71 | $5.11 (8.49%) | $5.20 | $4.70 | 53.84 K | $128.70 M |
| 03/09/2026 | $4.57 | $4.81 (5.25%) | $4.83 | $4.44 | 35.82 K | $121.15 M |
| 03/06/2026 | $4.65 | $4.69 (0.86%) | $4.76 | $4.40 | 17.27 K | $118.13 M |
| 03/05/2026 | $4.49 | $4.63 (3.12%) | $4.75 | $4.49 | 24.62 K | $116.62 M |
| 03/04/2026 | $4.43 | $4.57 (3.16%) | $4.74 | $4.30 | 41.50 K | $115.10 M |
| 03/03/2026 | $4.22 | $4.24 (0.47%) | $4.52 | $4.15 | 32.60 K | $106.79 M |
| 03/02/2026 | $4.28 | $4.39 (2.57%) | $4.55 | $4.23 | 33.80 K | $110.57 M |
| 02/27/2026 | $4.63 | $4.28 (-7.56%) | $4.71 | $4.25 | 14.76 K | $107.80 M |
| 02/26/2026 | $4.72 | $4.65 (-1.48%) | $4.99 | $4.51 | 33.98 K | $117.12 M |
| 02/25/2026 | $4.67 | $4.83 (3.43%) | $5.00 | $4.67 | 34.48 K | $121.65 M |
| 02/24/2026 | $4.37 | $4.67 (6.86%) | $4.86 | $4.37 | 43.50 K | $117.62 M |
| 02/23/2026 | $4.55 | $4.41 (-3.08%) | $4.61 | $4.29 | 18.23 K | $111.07 M |
| 02/20/2026 | $4.46 | $4.56 (2.24%) | $4.65 | $4.36 | 52.00 K | $114.85 M |
| 02/19/2026 | $4.13 | $4.23 (2.42%) | $4.40 | $4.13 | 14.35 K | $106.54 M |
| 02/18/2026 | $4.23 | $4.16 (-1.65%) | $4.63 | $4.16 | 48.65 K | $104.78 M |
| 02/17/2026 | $4.45 | $4.23 (-4.94%) | $4.45 | $4.23 | 27.32 K | $106.54 M |
| 02/13/2026 | $4.15 | $4.37 (5.3%) | $4.68 | $4.11 | 46.89 K | $110.07 M |
| 02/12/2026 | $4.07 | $4.10 (0.74%) | $4.38 | $4.03 | 35.65 K | $103.27 M |
| 02/11/2026 | $4.87 | $4.22 (-13.35%) | $4.95 | $4.00 | 80.54 K | $106.29 M |
| 02/10/2026 | $4.48 | $4.79 (6.92%) | $5.00 | $4.36 | 225.90 K | $120.65 M |
| 02/09/2026 | $3.61 | $4.30 (19.11%) | $4.59 | $3.61 | 223.40 K | $108.30 M |
| 02/06/2026 | $3.11 | $3.63 (16.72%) | $3.72 | $3.11 | 73.34 K | $91.43 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.
