MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
0.9611
-0.0389 (-3.89%)
At close: Aug 13, 2025, 4:00 PM
0.9730
+0.0119 (1.24%)
After-hours: Aug 13, 2025, 7:38 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -3.89% | 70,148 |
| Aug 12, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -13.79% | 218,624 |
| Aug 11, 2025 | 0.86 | 1.18 | 0.86 | 1.16 | 1.16 | 32.95% | 429,029 |
| Aug 8, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.71% | 33,869 |
| Aug 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.41% | 18,091 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -0.97% | 15,804 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 1.74% | 20,856 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.37% | 30,295 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.25% | 30,145 |
| Jul 31, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -6.11% | 8,748 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | -0.56% | 22,171 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.48% | 24,941 |
| Jul 28, 2025 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -2.89% | 14,886 |
| Jul 25, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 0.38% | 63,549 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.90 | 0.97 | 0.97 | -1.40% | 59,208 |
| Jul 23, 2025 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 8.89% | 69,988 |
| Jul 22, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 2.25% | 44,330 |
| Jul 21, 2025 | 0.89 | 0.94 | 0.88 | 0.88 | 0.88 | 0.02% | 92,191 |
| Jul 18, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -3.30% | 73,979 |
| Jul 17, 2025 | 0.94 | 0.96 | 0.91 | 0.91 | 0.91 | -5.11% | 58,921 |
| Jul 16, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 0.96% | 52,537 |
| Jul 15, 2025 | 0.94 | 0.99 | 0.92 | 0.95 | 0.95 | 3.08% | 45,594 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -3.40% | 37,442 |
| Jul 11, 2025 | 1.02 | 1.02 | 0.85 | 0.95 | 0.95 | -3.65% | 89,672 |
| Jul 10, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | - | 101,407 |
| Jul 9, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 182,606 |
| Jul 8, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 68,410 |
| Jul 7, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 101,738 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.05% | 10,134 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.58% | 49,466 |
| Jul 1, 2025 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 4.31% | 74,222 |
| Jun 30, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | 1.95% | 67,919 |
| Jun 27, 2025 | 1.06 | 1.10 | 1.02 | 1.03 | 1.03 | -3.30% | 131,139 |
| Jun 26, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | 11.58% | 126,808 |
| Jun 25, 2025 | 1.00 | 1.08 | 0.92 | 0.95 | 0.95 | 3.12% | 340,666 |
| Jun 24, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 2.81% | 24,930 |
| Jun 23, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 0.40% | 19,555 |
| Jun 20, 2025 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -4.54% | 59,413 |
| Jun 18, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 1.62% | 8,069 |
| Jun 17, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -0.54% | 23,034 |
| Jun 16, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.75% | 31,859 |
| Jun 13, 2025 | 0.92 | 1.02 | 0.92 | 0.92 | 0.92 | -1.02% | 51,778 |
| Jun 12, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.01% | 46,789 |
| Jun 11, 2025 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 2.56% | 91,776 |
| Jun 10, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | 1.91% | 18,584 |
| Jun 9, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.54% | 58,797 |
| Jun 6, 2025 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -3.22% | 64,665 |
| Jun 5, 2025 | 1.00 | 1.04 | 0.92 | 0.95 | 0.95 | -6.80% | 166,038 |
| Jun 4, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -4.67% | 160,053 |
| Jun 3, 2025 | 1.02 | 1.08 | 1.00 | 1.07 | 1.07 | 3.88% | 96,194 |