5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+52.70%
6 MONTH PERFORMANCE
-28.64%
YEAR-TO-DATE PERFORMANCE
+40.64%
1 YEAR PERFORMANCE
+117.65%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.32 | $5.30 (-0.38%) | $5.32 | $5.09 | 3.43 K | |
| 11/04/2026 | $5.63 | $5.37 (-4.62%) | $5.73 | $5.25 | 9.92 K | $534.79 M |
| 11/03/2026 | $5.31 | $5.64 (6.21%) | $5.85 | $5.31 | 11.70 K | $561.68 M |
| 11/02/2026 | $4.85 | $5.46 (12.58%) | $5.62 | $4.85 | 13.75 K | $543.75 M |
| 10/30/2026 | $4.99 | $4.94 (-1%) | $5.07 | $4.85 | 3.74 K | $491.96 M |
| 10/29/2026 | $5.10 | $5.03 (-1.37%) | $5.60 | $5.03 | 6.71 K | $500.93 M |
| 10/28/2026 | $5.40 | $5.29 (-2.04%) | $5.57 | $5.29 | 5.90 K | $526.82 M |
| 10/27/2026 | $5.69 | $5.30 (-6.85%) | $5.69 | $5.30 | 7.71 K | $527.82 M |
| 10/26/2026 | $5.45 | $5.51 (1.1%) | $5.69 | $5.40 | 6.91 K | $548.73 M |
| 10/23/2026 | $5.52 | $5.46 (-1.09%) | $5.74 | $5.31 | 9.80 K | $543.75 M |
| 10/22/2026 | $5.98 | $5.41 (-9.53%) | $6.43 | $5.39 | 14.70 K | $538.77 M |
| 10/21/2026 | $6.67 | $5.99 (-10.19%) | $7.14 | $5.99 | 22.40 K | $596.53 M |
| 10/20/2026 | $6.83 | $6.93 (1.46%) | $7.50 | $6.50 | 38.41 K | $690.14 M |
| 10/19/2026 | $6.05 | $6.92 (14.38%) | $7.00 | $5.94 | 23.88 K | $689.15 M |
| 10/16/2026 | $5.49 | $6.07 (10.56%) | $6.37 | $5.01 | 12.40 K | $604.50 M |
| 10/15/2026 | $4.85 | $5.33 (9.9%) | $5.46 | $4.85 | 5.06 K | $530.80 M |
| 10/14/2026 | $4.96 | $4.86 (-2.02%) | $5.17 | $4.86 | 4.02 K | $484.00 M |
| 10/13/2026 | $4.88 | $5.18 (6.15%) | $5.20 | $4.88 | 3.80 K | $515.86 M |
| 10/12/2026 | $4.84 | $4.98 (2.89%) | $5.33 | $4.84 | 8.33 K | $495.95 M |
| 10/09/2026 | $4.76 | $4.76 (0%) | $4.99 | $4.74 | 4.40 K | $474.04 M |
| 10/08/2026 | $4.99 | $4.83 (-3.21%) | $5.05 | $4.72 | 2.40 K | $481.01 M |
| 10/07/2026 | $5.07 | $4.99 (-1.58%) | $5.07 | $4.73 | 7.43 K | $496.94 M |
| 10/06/2026 | $4.96 | $5.01 (1.01%) | $5.30 | $4.96 | 7.54 K | $498.93 M |
| 10/05/2026 | $4.94 | $4.99 (1.01%) | $5.38 | $4.94 | 12.64 K | $496.94 M |
| 10/02/2026 | $5.27 | $5.01 (-4.93%) | $5.43 | $5.01 | 5.60 K | $498.93 M |
| 10/01/2026 | $5.10 | $5.00 (-1.96%) | $5.59 | $5.00 | 6.59 K | $497.94 M |
| 09/30/2026 | $5.17 | $5.19 (0.39%) | $5.24 | $4.80 | 14.30 K | $516.86 M |
| 09/29/2026 | $5.31 | $5.03 (-5.27%) | $5.67 | $5.01 | 16.90 K | $500.93 M |
| 09/28/2026 | $5.23 | $5.30 (1.34%) | $5.61 | $5.23 | 10.79 K | $527.82 M |
| 09/25/2026 | $6.00 | $5.31 (-11.5%) | $6.00 | $5.31 | 6.66 K | $528.81 M |
| 09/24/2026 | $6.63 | $5.96 (-10.11%) | $7.01 | $5.74 | 37.82 K | $593.54 M |
| 09/23/2026 | $5.97 | $6.92 (15.91%) | $7.75 | $5.97 | 103.80 K | $689.15 M |
| 09/22/2026 | $6.34 | $6.03 (-4.89%) | $6.51 | $6.03 | 17.20 K | $600.51 M |
| 09/21/2026 | $7.04 | $6.31 (-10.37%) | $7.04 | $6.22 | 29.50 K | $628.40 M |
| 09/18/2026 | $6.59 | $6.89 (4.55%) | $7.50 | $6.50 | 76.02 K | $686.16 M |
| 09/17/2026 | $4.98 | $6.56 (31.73%) | $7.00 | $4.98 | 80.66 K | $653.30 M |
| 09/16/2026 | $4.60 | $5.23 (13.7%) | $5.43 | $4.60 | 47.41 K | $520.84 M |
| 09/15/2026 | $4.85 | $4.77 (-1.65%) | $4.90 | $4.56 | 51.90 K | $475.03 M |
| 09/14/2026 | $4.68 | $4.73 (1.07%) | $4.85 | $4.43 | 9.75 K | $471.05 M |
| 09/11/2026 | $4.70 | $4.74 (0.85%) | $4.85 | $4.60 | 5.40 K | $472.05 M |
| 09/10/2026 | $4.80 | $4.72 (-1.67%) | $4.85 | $4.72 | 10.68 K | $470.05 M |
| 09/09/2026 | $4.57 | $4.79 (4.81%) | $5.00 | $4.41 | 35.94 K | $477.03 M |
| 09/08/2026 | $4.35 | $4.67 (7.36%) | $5.00 | $4.34 | 47.10 K | $465.08 M |
| 09/04/2026 | $3.88 | $4.36 (12.37%) | $4.40 | $3.88 | 34.06 K | $434.20 M |
| 09/03/2026 | $3.79 | $3.99 (5.28%) | $4.00 | $3.75 | 9.00 K | $397.36 M |
| 09/02/2026 | $3.83 | $3.85 (0.52%) | $3.89 | $3.74 | 7.41 K | $383.41 M |
| 09/01/2026 | $4.02 | $3.68 (-8.46%) | $4.07 | $3.62 | 12.58 K | $366.48 M |
| 08/31/2026 | $3.73 | $4.14 (10.99%) | $4.14 | $3.28 | 23.24 K | $412.29 M |
| 08/28/2026 | $3.77 | $3.79 (0.53%) | $3.99 | $3.64 | 11.12 K | $377.44 M |
| 08/27/2026 | $3.78 | $3.82 (1.06%) | $4.00 | $3.76 | 13.31 K | $380.43 M |
| 08/26/2026 | $3.81 | $3.83 (0.52%) | $3.90 | $3.61 | 6.07 K | $381.42 M |
| 08/25/2026 | $3.51 | $3.81 (8.55%) | $3.95 | $3.35 | 62.14 K | $379.43 M |
| 08/24/2026 | $3.26 | $3.58 (9.82%) | $3.61 | $3.12 | 15.38 K | $356.52 M |
| 08/21/2026 | $3.02 | $3.23 (6.95%) | $3.37 | $2.96 | 30.70 K | $321.67 M |
| 08/20/2026 | $3.00 | $3.05 (1.67%) | $3.21 | $2.99 | 6.62 K | $303.74 M |
| 08/19/2026 | $3.02 | $3.10 (2.65%) | $3.25 | $2.96 | 16.10 K | $308.72 M |
| 08/18/2026 | $2.90 | $3.11 (7.24%) | $3.19 | $2.90 | 6.80 K | $309.72 M |
| 08/17/2026 | $2.88 | $2.90 (0.69%) | $3.12 | $2.88 | 6.21 K | $288.80 M |
| 08/14/2026 | $2.94 | $2.88 (-2.04%) | $3.02 | $2.88 | 8.35 K | $286.81 M |
| 08/13/2026 | $3.01 | $3.00 (-0.33%) | $3.08 | $2.95 | 10.80 K | $298.76 M |
| 08/12/2026 | $3.00 | $3.03 (1%) | $3.18 | $3.00 | 7.50 K | $301.75 M |
| 08/11/2026 | $2.96 | $3.06 (3.38%) | $3.12 | $2.96 | 8.70 K | $120.49 M |
| 08/10/2026 | $3.01 | $2.96 (-1.66%) | $3.07 | $2.89 | 24.60 K | $116.55 M |
| 08/07/2026 | $2.98 | $3.00 (0.67%) | $3.17 | $2.88 | 18.05 K | $118.12 M |
| 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 |
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.
