MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
1.240
+0.070 (5.98%)
May 12, 2025, 4:00 PM - Market closed
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.20 | 1.25 | 1.13 | 1.24 | - | 5.98% | 52,285 |
| May 9, 2025 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -0.26% | 42,592 |
| May 8, 2025 | 1.25 | 1.27 | 1.17 | 1.17 | 1.17 | -4.63% | 111,105 |
| May 7, 2025 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 6.03% | 90,816 |
| May 6, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 15,295 |
| May 5, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | 0.68% | 14,816 |
| May 2, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 0.17% | 14,370 |
| May 1, 2025 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 23,547 |
| Apr 30, 2025 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 110,888 |
| Apr 29, 2025 | 1.07 | 1.16 | 1.07 | 1.13 | 1.13 | - | 29,921 |
| Apr 28, 2025 | 1.16 | 1.16 | 1.07 | 1.13 | 1.13 | 1.80% | 27,121 |
| Apr 25, 2025 | 1.14 | 1.20 | 1.10 | 1.11 | 1.11 | -5.13% | 41,225 |
| Apr 24, 2025 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | -1.68% | 77,520 |
| Apr 23, 2025 | 1.10 | 1.27 | 1.00 | 1.19 | 1.19 | 12.80% | 445,716 |
| Apr 22, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 6.57% | 193,062 |
| Apr 21, 2025 | 0.96 | 0.99 | 0.92 | 0.99 | 0.99 | 3.15% | 46,895 |
| Apr 17, 2025 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | -1.05% | 26,272 |
| Apr 16, 2025 | 0.95 | 0.98 | 0.89 | 0.97 | 0.97 | -1.02% | 29,328 |
| Apr 15, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -1.51% | 32,673 |
| Apr 14, 2025 | 1.02 | 1.02 | 0.93 | 1.00 | 1.00 | -0.30% | 29,799 |
| Apr 11, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | -0.10% | 70,038 |
| Apr 10, 2025 | 0.86 | 1.09 | 0.82 | 1.00 | 1.00 | 21.12% | 303,290 |
| Apr 9, 2025 | 0.80 | 0.92 | 0.78 | 0.82 | 0.82 | 3.10% | 241,301 |
| Apr 8, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | -0.29% | 147,135 |
| Apr 7, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | -2.16% | 168,492 |
| Apr 4, 2025 | 0.87 | 0.89 | 0.81 | 0.82 | 0.82 | -3.53% | 157,712 |
| Apr 3, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -13.97% | 52,899 |
| Apr 2, 2025 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 12.27% | 154,549 |
| Apr 1, 2025 | 0.82 | 0.92 | 0.82 | 0.88 | 0.88 | 7.80% | 29,806 |
| Mar 31, 2025 | 0.90 | 0.93 | 0.82 | 0.82 | 0.82 | -9.33% | 140,528 |
| Mar 28, 2025 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -8.15% | 123,778 |
| Mar 27, 2025 | 1.01 | 1.03 | 0.95 | 0.98 | 0.98 | -1.98% | 102,629 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -6.54% | 110,433 |
| Mar 25, 2025 | 1.08 | 1.15 | 1.04 | 1.07 | 1.07 | - | 160,234 |
| Mar 24, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 60,120 |
| Mar 21, 2025 | 1.05 | 1.12 | 0.99 | 1.09 | 1.09 | 3.71% | 101,912 |
| Mar 20, 2025 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 13.08% | 92,111 |
| Mar 19, 2025 | 0.94 | 0.97 | 0.90 | 0.93 | 0.93 | -1.65% | 106,897 |
| Mar 18, 2025 | 1.03 | 1.04 | 0.95 | 0.95 | 0.95 | -9.13% | 177,697 |
| Mar 17, 2025 | 1.08 | 1.10 | 1.01 | 1.04 | 1.04 | -3.70% | 92,148 |
| Mar 14, 2025 | 1.04 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 98,336 |
| Mar 13, 2025 | 1.09 | 1.12 | 1.01 | 1.03 | 1.03 | -7.21% | 60,597 |
| Mar 12, 2025 | 1.11 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 61,260 |
| Mar 11, 2025 | 1.14 | 1.17 | 1.05 | 1.07 | 1.07 | -6.96% | 195,830 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.13 | 1.15 | 1.15 | -7.26% | 155,723 |
| Mar 7, 2025 | 1.25 | 1.32 | 1.21 | 1.24 | 1.24 | - | 96,908 |
| Mar 6, 2025 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 43,909 |
| Mar 5, 2025 | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | 3.20% | 75,925 |
| Mar 4, 2025 | 1.26 | 1.26 | 1.13 | 1.25 | 1.25 | 2.46% | 171,753 |
| Mar 3, 2025 | 1.31 | 1.31 | 1.20 | 1.22 | 1.22 | -3.17% | 170,927 |