5 DAY PERFORMANCE
+51.74%
1 MONTH PERFORMANCE
-23.53%
3 MONTH PERFORMANCE
-21.53%
6 MONTH PERFORMANCE
+42.31%
YEAR-TO-DATE PERFORMANCE
+40.64%
1 YEAR PERFORMANCE
+436.77%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.59 | $7.51 (13.96%) | $7.61 | $6.59 | 97.51 K | $295.70 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 | $356.73 M |
| 04/14/2026 | $7.06 | $8.58 (21.53%) | $8.74 | $7.06 | 174.51 K | $337.84 M |
| 04/13/2026 | $5.63 | $7.21 (28.06%) | $7.27 | $5.56 | 118.50 K | $283.89 M |
| 04/10/2026 | $5.67 | $5.72 (0.88%) | $5.82 | $5.35 | 38.04 K | $225.22 M |
| 04/09/2026 | $5.40 | $5.46 (1.11%) | $5.54 | $5.37 | 14.11 K | $214.99 M |
| 04/08/2026 | $5.50 | $5.40 (-1.82%) | $5.73 | $5.40 | 12.90 K | $212.62 M |
| 04/07/2026 | $5.38 | $5.60 (4.09%) | $5.66 | $5.38 | 17.60 K | $220.50 M |
| 04/06/2026 | $5.34 | $5.44 (1.87%) | $5.77 | $5.34 | 19.52 K | $214.20 M |
| 04/02/2026 | $5.18 | $5.45 (5.21%) | $5.62 | $5.06 | 30.60 K | $214.59 M |
| 04/01/2026 | $4.71 | $5.41 (14.86%) | $5.76 | $4.71 | 41.80 K | $213.02 M |
| 03/31/2026 | $5.09 | $4.72 (-7.27%) | $5.34 | $4.47 | 50.43 K | $185.85 M |
| 03/30/2026 | $6.00 | $5.35 (-10.83%) | $6.20 | $4.93 | 75.54 K | $210.65 M |
| 03/27/2026 | $6.90 | $6.23 (-9.71%) | $6.90 | $4.66 | 157.75 K | $245.30 M |
| 03/26/2026 | $6.35 | $6.95 (9.45%) | $7.00 | $6.35 | 46.84 K | $273.65 M |
| 03/25/2026 | $6.71 | $6.40 (-4.62%) | $6.71 | $6.29 | 34.41 K | $252.00 M |
| 03/24/2026 | $6.16 | $6.47 (5.03%) | $6.70 | $6.16 | 48.89 K | $254.75 M |
| 03/23/2026 | $6.05 | $6.13 (1.32%) | $6.25 | $5.83 | 28.02 K | $241.37 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.
