5 DAY PERFORMANCE
-69.60%
1 MONTH PERFORMANCE
-66.42%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-44.82%
1 YEAR PERFORMANCE
-51.33%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.45 | 71.75 K | $62.72 M |
| 12/04/2025 | $2.47 | $2.66 (7.69%) | $2.70 | $2.41 | 108.81 K | $67.00 M |
| 12/03/2025 | $2.87 | $2.54 (-11.5%) | $2.91 | $2.54 | 98.63 K | $63.97 M |
| 12/02/2025 | $2.80 | $2.85 (1.79%) | $2.94 | $2.77 | 140.16 K | $71.78 M |
| 12/01/2025 | $2.69 | $2.81 (4.46%) | $2.89 | $2.64 | 133.62 K | $70.78 M |
| 11/28/2025 | $2.47 | $2.72 (10.12%) | $2.80 | $2.42 | 262.61 K | $68.51 M |
| 11/26/2025 | $2.48 | $2.46 (-0.81%) | $2.53 | $2.42 | 87.30 K | $61.96 M |
| 11/25/2025 | $2.51 | $2.53 (0.8%) | $2.60 | $2.42 | 187.75 K | $63.72 M |
| 11/24/2025 | $2.31 | $2.55 (10.39%) | $2.60 | $2.31 | 288.65 K | $64.23 M |
| 11/21/2025 | $2.06 | $2.31 (12.14%) | $2.50 | $2.06 | 442.10 K | $58.18 M |
| 11/20/2025 | $2.09 | $2.11 (0.96%) | $2.26 | $2.05 | 293.00 K | $53.14 M |
| 11/19/2025 | $2.06 | $2.14 (3.88%) | $2.32 | $2.06 | 703.34 K | $53.90 M |
| 11/18/2025 | $2.03 | $2.03 (0%) | $2.30 | $1.90 | 410.90 K | $51.13 M |
| 11/17/2025 | $2.42 | $2.03 (-16.12%) | $2.43 | $1.88 | 1.14 M | $51.13 M |
| 11/14/2025 | $2.57 | $2.35 (-8.56%) | $3.07 | $2.24 | 2.82 M | $59.19 M |
| 11/13/2025 | $2.35 | $2.53 (7.66%) | $2.87 | $2.33 | 2.21 M | $63.72 M |
| 11/12/2025 | $2.54 | $2.46 (-3.15%) | $2.69 | $2.30 | 2.22 M | $61.96 M |
| 11/11/2025 | $2.21 | $2.41 (9.05%) | $3.39 | $2.10 | 16.72 M | $60.70 M |
| 11/10/2025 | $2.45 | $2.37 (-3.27%) | $2.69 | $2.18 | 3.65 M | $59.69 M |
| 11/07/2025 | $2.28 | $2.58 (13.16%) | $3.48 | $2.01 | 29.94 M | $64.98 M |
| 11/06/2025 | $1.56 | $2.77 (77.56%) | $3.89 | $1.22 | 132.08 M | $69.77 M |
| 11/05/2025 | $0.31 | $2.21 (612.9%) | $2.21 | $0.31 | 337.99 M | $55.66 M |
| 11/04/2025 | $0.41 | $0.30 (-25.85%) | $0.44 | $0.25 | 1.37 M | $7.66 M |
| 11/03/2025 | $0.66 | $0.46 (-30.92%) | $0.66 | $0.42 | 836.20 K | $11.48 M |
| 10/31/2025 | $0.69 | $0.66 (-4.35%) | $0.82 | $0.65 | 554.04 K | $16.62 M |
| 10/30/2025 | $0.71 | $0.68 (-4.61%) | $0.76 | $0.66 | 147.90 K | $17.13 M |
| 10/29/2025 | $0.78 | $0.73 (-5.3%) | $0.80 | $0.71 | 245.24 K | $18.51 M |
| 10/28/2025 | $0.80 | $0.80 (0.25%) | $0.86 | $0.77 | 254.80 K | $20.15 M |
| 10/27/2025 | $0.84 | $0.80 (-4.95%) | $0.85 | $0.70 | 236.25 K | $20.20 M |
| 10/24/2025 | $0.83 | $0.78 (-5.95%) | $0.87 | $0.76 | 343.84 K | $19.66 M |
| 10/23/2025 | $0.85 | $0.83 (-2.88%) | $0.85 | $0.82 | 23.76 K | $20.90 M |
| 10/22/2025 | $0.87 | $0.85 (-1.76%) | $0.89 | $0.84 | 35.23 K | $21.53 M |
| 10/21/2025 | $0.89 | $0.85 (-4.82%) | $0.91 | $0.85 | 27.50 K | $21.41 M |
| 10/20/2025 | $0.90 | $0.91 (1.14%) | $0.92 | $0.90 | 23.60 K | $22.92 M |
| 10/17/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.87 | 52.30 K | $22.67 M |
| 10/16/2025 | $0.93 | $0.92 (-1.11%) | $0.96 | $0.90 | 32.16 K | $23.17 M |
| 10/15/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.90 | 112.26 K | $23.68 M |
| 10/14/2025 | $0.83 | $1.00 (20.05%) | $1.00 | $0.81 | 840.00 K | $25.19 M |
| 10/13/2025 | $0.85 | $0.84 (-1.12%) | $0.87 | $0.82 | 85.10 K | $21.17 M |
| 10/10/2025 | $0.82 | $0.85 (2.95%) | $0.86 | $0.80 | 30.22 K | $21.35 M |
| 10/09/2025 | $0.82 | $0.86 (4.7%) | $0.86 | $0.82 | 44.13 K | $21.66 M |
| 10/08/2025 | $0.84 | $0.86 (2.51%) | $0.87 | $0.82 | 36.72 K | $21.56 M |
| 10/07/2025 | $0.85 | $0.85 (-0.34%) | $0.88 | $0.82 | 67.10 K | $21.42 M |
| 10/06/2025 | $0.87 | $0.86 (-1.26%) | $0.88 | $0.83 | 93.60 K | $21.64 M |
| 10/03/2025 | $0.84 | $0.86 (2.42%) | $0.87 | $0.83 | 53.21 K | $21.66 M |
| 10/02/2025 | $0.84 | $0.82 (-1.9%) | $0.86 | $0.80 | 72.82 K | $20.65 M |
| 10/01/2025 | $0.85 | $0.85 (-0.52%) | $0.87 | $0.83 | 33.95 K | $21.40 M |
| 09/30/2025 | $0.87 | $0.83 (-4.51%) | $0.87 | $0.83 | 61.61 K | $20.93 M |
| 09/29/2025 | $0.87 | $0.86 (-1.46%) | $0.88 | $0.85 | 150.20 K | $21.59 M |
| 09/26/2025 | $0.83 | $0.88 (4.88%) | $0.88 | $0.83 | 43.72 K | $21.78 M |
| 09/25/2025 | $0.87 | $0.87 (0%) | $0.88 | $0.84 | 21.10 K | $21.66 M |
| 09/24/2025 | $0.87 | $0.87 (0.46%) | $0.87 | $0.83 | 30.40 K | $21.71 M |
| 09/23/2025 | $0.83 | $0.85 (2.52%) | $0.87 | $0.82 | 149.33 K | $21.18 M |
| 09/22/2025 | $0.85 | $0.85 (0.58%) | $0.88 | $0.82 | 105.20 K | $21.28 M |
| 09/19/2025 | $0.86 | $0.85 (-1.16%) | $0.86 | $0.84 | 71.93 K | $21.16 M |
| 09/18/2025 | $0.88 | $0.86 (-1.85%) | $0.88 | $0.85 | 51.72 K | $21.51 M |
| 09/17/2025 | $0.85 | $0.85 (0.04%) | $0.90 | $0.82 | 184.10 K | $21.16 M |
| 09/16/2025 | $0.95 | $0.79 (-16.85%) | $0.96 | $0.78 | 802.72 K | $19.62 M |
| 09/15/2025 | $0.95 | $0.94 (-0.58%) | $0.99 | $0.93 | 77.81 K | $23.50 M |
| 09/12/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 124.00 K | $23.90 M |
| 09/11/2025 | $1.00 | $1.00 (0%) | $1.10 | $0.94 | 812.81 K | $24.89 M |
| 09/10/2025 | $1.01 | $1.11 (9.9%) | $1.80 | $0.91 | 12.34 M | $27.63 M |
| 09/09/2025 | $0.96 | $0.98 (2.07%) | $1.00 | $0.96 | 78.15 K | $24.39 M |
| 09/08/2025 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.91 | 21.20 K | $23.65 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.
