Skip to main content
MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
2.490
-0.170 (-6.39%)
At close: Dec 5, 2025, 4:00 PM EST
2.390
-0.100 (-4.02%)
After-hours: Dec 5, 2025, 7:57 PM EST

MMTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.602.632.452.492.49-6.39%69,447
Dec 4, 20252.472.702.412.662.664.72%107,973
Dec 3, 20252.872.912.542.542.54-10.88%97,159
Dec 2, 20252.802.942.772.852.851.42%140,092
Dec 1, 20252.692.892.642.812.813.31%131,489
Nov 28, 20252.472.802.422.722.7210.57%255,702
Nov 26, 20252.482.532.422.462.46-2.77%87,285
Nov 25, 20252.512.602.422.532.53-0.78%184,258
Nov 24, 20252.312.602.312.552.5510.39%288,537
Nov 21, 20252.062.502.062.312.319.48%442,051
Nov 20, 20252.092.262.052.112.11-1.40%292,951
Nov 19, 20252.062.322.062.142.145.42%703,337
Nov 18, 20252.032.301.902.032.03-410,887
Nov 17, 20252.422.431.882.032.03-13.62%1,141,236
Nov 14, 20252.573.072.242.352.35-7.11%2,816,863
Nov 13, 20252.352.872.332.532.532.85%2,205,607
Nov 12, 20252.542.692.302.462.462.07%2,219,573
Nov 11, 20252.213.392.102.412.411.69%16,723,974
Nov 10, 20252.452.692.182.372.37-8.14%3,647,992
Nov 7, 20252.283.482.012.582.58-6.86%29,936,452
Nov 6, 20251.563.891.222.772.7725.34%132,084,448
Nov 5, 20250.312.210.312.212.21626.97%337,986,613
Nov 4, 20250.410.440.250.300.30-33.32%1,368,707
Nov 3, 20250.660.660.420.460.46-30.92%836,176
Oct 31, 20250.690.820.650.660.66-2.94%554,043
Oct 30, 20250.710.760.660.680.68-7.47%147,860
Oct 29, 20250.780.800.710.730.73-8.14%245,243
Oct 28, 20250.800.860.770.800.80-0.25%254,782
Oct 27, 20250.840.850.700.800.802.74%236,246
Oct 24, 20250.830.870.760.780.78-5.94%343,835
Oct 23, 20250.850.850.820.830.83-2.91%23,756
Oct 22, 20250.870.890.840.850.850.56%35,227
Oct 21, 20250.890.910.850.850.85-6.59%27,485
Oct 20, 20250.900.920.900.910.911.11%23,592
Oct 17, 20250.900.920.870.900.90-2.17%52,268
Oct 16, 20250.930.960.900.920.92-2.13%32,160
Oct 15, 20251.001.000.900.940.94-6.00%112,258
Oct 14, 20250.831.000.811.001.0018.98%839,981
Oct 13, 20250.850.870.820.840.84-0.84%85,091
Oct 10, 20250.820.860.800.850.85-1.44%30,223
Oct 9, 20250.820.860.820.860.860.46%44,128
Oct 8, 20250.840.870.820.860.860.65%36,715
Oct 7, 20250.850.880.820.850.85-0.98%67,093
Oct 6, 20250.870.880.830.860.86-0.12%93,595
Oct 3, 20250.840.870.830.860.864.89%53,214
Oct 2, 20250.840.860.800.820.82-3.48%72,820
Oct 1, 20250.850.870.830.850.852.25%33,947
Sep 30, 20250.870.870.830.830.83-3.09%61,609
Sep 29, 20250.870.880.850.860.86-2.02%150,164
Sep 26, 20250.830.880.830.880.880.57%43,723
Sep 25, 20250.870.880.840.870.87-0.23%20,091
Sep 24, 20250.870.870.830.870.872.48%30,371
Sep 23, 20250.830.870.820.850.85-0.47%149,331
Sep 22, 20250.850.880.820.850.850.58%105,163
Sep 19, 20250.860.860.840.850.85-1.56%71,926
Sep 18, 20250.880.880.850.860.861.55%51,715
Sep 17, 20250.850.900.820.850.857.91%184,103
Sep 16, 20250.950.960.780.790.79-16.55%802,720
Sep 15, 20250.950.990.930.940.94-1.64%77,810
Sep 12, 20250.981.000.930.960.96-4.00%123,972
Sep 11, 20251.001.100.941.001.00-9.91%812,806
Sep 10, 20251.011.800.911.111.1113.28%12,337,253
Sep 9, 20250.961.000.960.980.983.15%78,147
Sep 8, 20250.960.970.910.950.953.04%21,181
Sep 5, 20250.950.950.920.920.92-2.95%9,958
Sep 4, 20250.930.960.920.950.950.19%6,626
Sep 3, 20250.930.960.930.950.951.96%20,462
Sep 2, 20250.930.970.920.930.93-4.57%12,201
Aug 29, 20250.981.000.910.970.97-0.13%48,011
Aug 28, 20250.960.980.960.980.982.72%24,856
Aug 27, 20250.940.990.940.950.95-3.06%23,524
Aug 26, 20250.950.990.930.980.985.15%65,942
Aug 25, 20250.920.960.920.930.93-0.65%21,937
Aug 22, 20250.900.950.900.940.941.97%28,353
Aug 21, 20250.940.950.880.920.92-0.43%10,090
Aug 20, 20250.940.970.860.920.92-1.18%89,723
Aug 19, 20250.950.970.930.940.940.54%7,300
Aug 18, 20250.991.060.930.930.93-6.65%89,195
Aug 15, 20250.991.070.971.001.007.01%119,409
Aug 14, 20250.931.090.910.930.93-3.13%83,176
Aug 13, 20251.001.030.940.960.96-3.89%70,753
Aug 12, 20251.101.100.981.001.00-13.79%218,624
Aug 11, 20250.861.180.861.161.1632.95%429,029
Aug 8, 20250.870.880.860.870.87-0.71%33,869
Aug 7, 20250.870.880.870.880.881.41%18,091
Aug 6, 20250.880.900.860.870.87-0.97%15,804
Aug 5, 20250.890.890.860.880.881.74%20,856
Aug 4, 20250.910.910.860.860.86-3.37%30,295
Aug 1, 20250.890.910.880.890.89-1.25%30,145
Jul 31, 20250.900.940.900.900.90-6.11%8,748
Jul 30, 20250.970.970.900.960.96-0.56%22,171
Jul 29, 20250.950.970.940.970.972.48%24,941
Jul 28, 20250.970.980.940.940.94-2.89%14,886
Jul 25, 20250.970.990.940.970.970.38%63,549
Jul 24, 20250.960.980.900.970.97-1.40%59,208
Jul 23, 20250.940.980.920.980.988.89%69,988
Jul 22, 20250.920.920.860.900.902.25%44,330
Jul 21, 20250.890.940.880.880.880.02%92,191
Jul 18, 20250.950.960.880.880.88-3.30%73,979
Jul 17, 20250.940.960.910.910.91-5.11%58,921