MMTec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.88	0.83	0.88	0.88	0.57%	43,723
Sep 25, 2025	0.87	0.88	0.84	0.87	0.87	-0.23%	20,091
Sep 24, 2025	0.87	0.87	0.83	0.87	0.87	2.48%	30,371
Sep 23, 2025	0.83	0.87	0.82	0.85	0.85	-0.47%	149,331
Sep 22, 2025	0.85	0.88	0.82	0.85	0.85	0.58%	105,163
Sep 19, 2025	0.86	0.86	0.84	0.85	0.85	-1.56%	71,926
Sep 18, 2025	0.88	0.88	0.85	0.86	0.86	1.55%	51,715
Sep 17, 2025	0.85	0.90	0.82	0.85	0.85	7.91%	184,103
Sep 16, 2025	0.95	0.96	0.78	0.79	0.79	-16.55%	802,720
Sep 15, 2025	0.95	0.99	0.93	0.94	0.94	-1.64%	77,810
Sep 12, 2025	0.98	1.00	0.93	0.96	0.96	-4.00%	123,972
Sep 11, 2025	1.00	1.10	0.94	1.00	1.00	-9.91%	812,806
Sep 10, 2025	1.01	1.80	0.91	1.11	1.11	13.28%	12,337,253
Sep 9, 2025	0.96	1.00	0.96	0.98	0.98	3.15%	78,147
Sep 8, 2025	0.96	0.97	0.91	0.95	0.95	3.04%	21,181
Sep 5, 2025	0.95	0.95	0.92	0.92	0.92	-2.95%	9,958
Sep 4, 2025	0.93	0.96	0.92	0.95	0.95	0.19%	6,626
Sep 3, 2025	0.93	0.96	0.93	0.95	0.95	1.96%	20,071
Sep 2, 2025	0.93	0.97	0.92	0.93	0.93	-4.57%	12,201
Aug 29, 2025	0.98	1.00	0.91	0.97	0.97	-0.13%	48,011
Aug 28, 2025	0.96	0.98	0.96	0.98	0.98	2.71%	24,856
Aug 27, 2025	0.94	0.99	0.94	0.95	0.95	-3.06%	23,524
Aug 26, 2025	0.95	0.99	0.93	0.98	0.98	5.15%	65,942
Aug 25, 2025	0.92	0.96	0.92	0.93	0.93	-0.65%	21,937
Aug 22, 2025	0.90	0.95	0.90	0.94	0.94	1.97%	28,353
Aug 21, 2025	0.94	0.95	0.88	0.92	0.92	-0.43%	10,090
Aug 20, 2025	0.94	0.97	0.86	0.92	0.92	-1.18%	89,723
Aug 19, 2025	0.95	0.97	0.93	0.94	0.94	0.54%	7,300
Aug 18, 2025	0.99	1.06	0.93	0.93	0.93	-6.65%	89,195
Aug 15, 2025	0.99	1.07	0.97	1.00	1.00	7.02%	119,409
Aug 14, 2025	0.93	1.09	0.91	0.93	0.93	-3.13%	83,176
Aug 13, 2025	1.00	1.03	0.94	0.96	0.96	-3.89%	70,753
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