5 DAY PERFORMANCE
-8.03%
1 MONTH PERFORMANCE
+48.92%
3 MONTH PERFORMANCE
+51.74%
6 MONTH PERFORMANCE
-18.61%
YEAR-TO-DATE PERFORMANCE
+40.64%
1 YEAR PERFORMANCE
+465.88%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.04 | $6.83 (-2.98%) | $7.06 | $6.83 | 3.57 K | |
| 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 |
| 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 |
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.
