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

1.210 +0.050 (+4.31%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 1.160 1.190 1.150 1.160 12,220 -0.02(-1.69%)
May 05, 2025 1.190 1.190 1.140 1.180 14,799 +0.01(+0.67%)
May 02, 2025 1.140 1.200 1.140 1.172 14,370 +0.00(+0.18%)
May 01, 2025 1.200 1.200 1.130 1.170 23,547 -0.03(-2.50%)
Apr 30, 2025 1.200 1.200 1.121 1.200 110,888 +0.07(+6.19%)
Apr 29, 2025 1.070 1.160 1.071 1.130 29,921 +0.00(+0.01%)
Apr 28, 2025 1.160 1.160 1.070 1.130 27,121 +0.02(+1.79%)
Apr 25, 2025 1.140 1.200 1.100 1.110 41,225 -0.06(-5.13%)
Apr 24, 2025 1.200 1.200 1.100 1.170 65,419 -0.02(-1.68%)
Apr 23, 2025 1.100 1.270 1.000 1.190 445,712 +0.14(+12.85%)
Apr 22, 2025 0.9600 1.060 0.9599 1.054 193,032 +0.06(+6.52%)
Apr 21, 2025 0.9582 0.9900 0.9182 0.9900 46,795 +0.03(+3.15%)
Apr 17, 2025 0.9200 0.9800 0.9100 0.9598 26,272 -0.01(-1.05%)
Apr 16, 2025 0.9500 0.9798 0.8870 0.9700 29,328 -0.01(-1.02%)
Apr 15, 2025 0.9700 0.9943 0.9522 0.9800 32,673 -0.02(-1.51%)
Apr 14, 2025 1.020 1.020 0.9306 0.9950 29,799 -0.00(-0.30%)
Apr 11, 2025 1.000 1.000 0.9521 0.9980 70,038 -0.00(-0.10%)
Apr 10, 2025 0.8610 1.090 0.8195 0.9990 303,076 +0.17(+21.12%)
Apr 09, 2025 0.8000 0.9210 0.7801 0.8248 241,301 +0.02(+3.10%)
Apr 08, 2025 0.8000 0.8500 0.7800 0.8000 147,135 -0.00(-0.29%)
Apr 07, 2025 0.8000 0.8200 0.7597 0.8023 168,192 -0.05(-5.55%)
Apr 04, 2025 0.8700 0.8896 0.8100 0.8494 157,712 -0.00(-0.07%)
Apr 03, 2025 0.9672 0.9672 0.8500 0.8500 52,899 -0.14(-13.97%)
Apr 02, 2025 0.8700 1.000 0.8660 0.9880 154,249 +0.11(+12.27%)
Apr 01, 2025 0.8200 0.9230 0.8200 0.8800 29,716 +0.06(+7.80%)
Mar 31, 2025 0.9000 0.9300 0.8150 0.8163 140,528 -0.08(-9.33%)
Mar 28, 2025 0.9508 0.9800 0.9003 0.9003 123,778 -0.08(-8.15%)
Mar 27, 2025 1.010 1.028 0.9500 0.9802 102,629 -0.02(-1.98%)
Mar 26, 2025 1.100 1.100 1.000 1.000 110,433 -0.07(-6.54%)
Mar 25, 2025 1.080 1.150 1.038 1.070 160,234 +0.00(+0.00%)
Mar 24, 2025 1.090 1.130 1.060 1.070 60,119 -0.02(-1.83%)
Mar 21, 2025 1.050 1.120 0.9900 1.090 101,912 +0.04(+3.75%)
Mar 20, 2025 0.9300 1.060 0.9308 1.051 92,102 +0.12(+13.04%)
Mar 19, 2025 0.9425 0.9669 0.9000 0.9294 106,897 -0.02(-1.65%)
Mar 18, 2025 1.030 1.040 0.9450 0.9450 176,697 -0.10(-9.13%)
Mar 17, 2025 1.080 1.100 1.010 1.040 91,990 -0.04(-3.70%)
Mar 14, 2025 1.040 1.080 1.020 1.080 98,336 +0.05(+4.85%)
Mar 13, 2025 1.090 1.120 1.010 1.030 60,597 -0.08(-7.21%)
Mar 12, 2025 1.110 1.130 1.050 1.110 61,260 +0.04(+3.74%)
Mar 11, 2025 1.140 1.165 1.050 1.070 195,830 -0.08(-6.96%)
Mar 10, 2025 1.230 1.250 1.130 1.150 156,462 -0.09(-7.26%)
Mar 07, 2025 1.250 1.315 1.210 1.240 96,908 +0.00(+0.00%)
Mar 06, 2025 1.270 1.310 1.230 1.240 43,909 -0.05(-3.88%)
Mar 05, 2025 1.250 1.320 1.218 1.290 74,806 +0.04(+3.20%)
Mar 04, 2025 1.260 1.260 1.130 1.250 170,417 +0.03(+2.46%)
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 Of Service.