Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MMTec, Inc. - Common Shares (NQ: MTC )

1.575 -0.115 (-6.80%)
Streaming Delayed Price Updated: 1:08 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 1.560 1.690 1.460 1.690 227,308 +0.13(+8.33%)
Jan 23, 2025 1.510 1.570 1.460 1.560 94,294 +0.05(+3.31%)
Jan 22, 2025 1.560 1.570 1.490 1.510 60,458 -0.06(-3.82%)
Jan 21, 2025 1.580 1.580 1.490 1.570 75,325 +0.05(+3.29%)
Jan 17, 2025 1.430 1.580 1.430 1.520 177,857 +0.07(+4.83%)
Jan 16, 2025 1.480 1.546 1.430 1.450 105,947 -0.01(-0.68%)
Jan 15, 2025 1.430 1.550 1.430 1.460 95,720 +0.00(+0.00%)
Jan 14, 2025 1.500 1.550 1.400 1.460 120,380 +0.02(+1.39%)
Jan 13, 2025 1.390 1.476 1.380 1.440 82,010 +0.02(+1.41%)
Jan 10, 2025 1.540 1.580 1.320 1.420 284,883 -0.11(-7.19%)
Jan 08, 2025 1.690 1.690 1.530 1.530 169,005 -0.19(-11.05%)
Jan 07, 2025 1.680 1.760 1.626 1.720 201,548 +0.07(+4.24%)
Jan 06, 2025 1.810 1.900 1.640 1.650 200,589 -0.15(-8.33%)
Jan 03, 2025 1.710 1.890 1.593 1.800 512,768 +0.12(+7.14%)
Jan 02, 2025 1.570 1.760 1.570 1.680 284,648 +0.11(+7.01%)
Dec 31, 2024 1.570 0 -0.16(-9.25%)
Dec 30, 2024 1.430 1.750 1.430 1.730 415,238 +0.26(+17.69%)
Dec 27, 2024 1.600 1.649 1.380 1.470 158,244 -0.11(-6.96%)
Dec 26, 2024 1.420 1.610 1.400 1.580 253,796 +0.13(+8.97%)
Dec 24, 2024 1.300 1.450 1.261 1.450 362,745 +0.15(+11.54%)
Dec 23, 2024 1.320 1.369 1.260 1.300 208,201 -0.01(-0.76%)
Dec 20, 2024 1.510 1.530 1.280 1.310 650,440 -0.22(-14.44%)
Dec 19, 2024 1.550 1.650 1.500 1.531 238,206 +0.02(+1.39%)
Dec 18, 2024 1.800 1.850 1.490 1.510 848,429 +1.29(+586.68%)
Dec 17, 2024 0.2100 0.2250 0.1944 0.2199 2,869,890 +0.01(+3.24%)
Dec 16, 2024 0.2200 0.2265 0.2066 0.2130 1,967,582 -0.01(-6.13%)
Dec 13, 2024 0.2251 0.2348 0.2200 0.2269 1,155,448 -0.01(-5.89%)
Dec 12, 2024 0.2200 0.2495 0.2139 0.2411 4,179,069 -0.02(-8.08%)
Dec 11, 2024 0.2500 0.2687 0.2410 0.2623 1,738,983 +0.00(+0.42%)
Dec 10, 2024 0.2675 0.2699 0.2470 0.2612 3,308,947 -0.03(-11.46%)
Dec 09, 2024 0.2397 0.3100 0.2390 0.2950 21,810,456 +0.07(+32.94%)
Dec 06, 2024 0.2280 0.2280 0.2113 0.2219 1,094,619 +0.00(+1.88%)
Dec 05, 2024 0.2250 0.2314 0.2142 0.2178 1,068,493 -0.00(-1.40%)
Dec 04, 2024 0.2288 0.2350 0.2205 0.2209 1,110,820 -0.01(-3.45%)
Dec 03, 2024 0.2380 0.2386 0.2151 0.2288 1,466,817 +0.00(+1.28%)
Dec 02, 2024 0.2360 0.2419 0.2231 0.2259 1,537,469 -0.01(-2.92%)
Nov 29, 2024 0.2193 0.2369 0.2193 0.2327 1,636,279 +0.00(+0.09%)
Nov 27, 2024 0.2255 0.2400 0.2255 0.2325 1,040,001 +0.01(+3.10%)
Nov 26, 2024 0.2370 0.2440 0.2206 0.2255 1,795,312 -0.01(-4.69%)
Nov 25, 2024 0.2345 0.2600 0.2300 0.2366 3,969,539 +0.00(+0.90%)
Nov 22, 2024 0.3100 0.4400 0.1812 0.2345 49,248,220 -0.07(-23.81%)
Nov 21, 2024 0.3150 0.3260 0.3030 0.3078 400,710 -0.02(-5.12%)
Nov 20, 2024 0.3084 0.3330 0.3063 0.3244 490,959 +0.02(+5.19%)
Nov 19, 2024 0.3100 0.3149 0.3000 0.3084 726,809 -0.01(-2.71%)
Nov 18, 2024 0.3278 0.3278 0.3097 0.3170 479,760 -0.00(-1.09%)
Nov 15, 2024 0.3300 0.3300 0.3182 0.3205 526,334 +0.00(+0.12%)
Nov 14, 2024 0.3371 0.3499 0.3135 0.3201 1,085,293 -0.02(-5.04%)
Nov 13, 2024 0.3701 0.3745 0.3350 0.3371 1,532,865 -0.03(-8.92%)
Nov 12, 2024 0.3700 0.4094 0.3540 0.3701 3,358,546 -0.00(-0.78%)
Nov 11, 2024 0.3919 0.3919 0.3650 0.3730 1,332,003 -0.02(-4.82%)
Nov 08, 2024 0.3867 0.4000 0.3717 0.3919 1,565,023 +0.01(+1.34%)
Nov 07, 2024 0.3910 0.4320 0.3820 0.3867 1,856,537 +0.01(+3.90%)
Nov 06, 2024 0.3600 0.3799 0.3557 0.3722 896,245 -0.02(-6.20%)
Nov 05, 2024 0.3911 0.4061 0.3757 0.3968 964,240 +0.01(+2.80%)
Nov 04, 2024 0.3792 0.3920 0.3775 0.3860 364,515 +0.01(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.