MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
4.690
+0.060 (1.30%)
At close: Mar 6, 2026, 4:00 PM EST
4.610
-0.080 (-1.71%)
After-hours: Mar 6, 2026, 7:22 PM EST
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.65 | 4.76 | 4.40 | 4.69 | 4.69 | 1.30% | 17,201 |
| Mar 5, 2026 | 4.49 | 4.75 | 4.49 | 4.63 | 4.63 | 1.31% | 24,550 |
| Mar 4, 2026 | 4.43 | 4.74 | 4.30 | 4.57 | 4.57 | 7.78% | 41,444 |
| Mar 3, 2026 | 4.22 | 4.52 | 4.15 | 4.24 | 4.24 | -3.42% | 32,552 |
| Mar 2, 2026 | 4.28 | 4.55 | 4.23 | 4.39 | 4.39 | 2.57% | 33,733 |
| Feb 27, 2026 | 4.63 | 4.71 | 4.25 | 4.28 | 4.28 | -7.96% | 14,657 |
| Feb 26, 2026 | 4.72 | 4.99 | 4.51 | 4.65 | 4.65 | -3.73% | 33,874 |
| Feb 25, 2026 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 3.43% | 34,400 |
| Feb 24, 2026 | 4.37 | 4.86 | 4.37 | 4.67 | 4.67 | 5.90% | 43,493 |
| Feb 23, 2026 | 4.55 | 4.61 | 4.29 | 4.41 | 4.41 | -3.29% | 18,184 |
| Feb 20, 2026 | 4.46 | 4.65 | 4.36 | 4.56 | 4.56 | 7.80% | 50,108 |
| Feb 19, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 1.68% | 14,330 |
| Feb 18, 2026 | 4.23 | 4.63 | 4.16 | 4.16 | 4.16 | -1.65% | 48,628 |
| Feb 17, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -3.20% | 27,312 |
| Feb 13, 2026 | 4.15 | 4.68 | 4.11 | 4.37 | 4.37 | 6.59% | 46,793 |
| Feb 12, 2026 | 4.07 | 4.38 | 4.03 | 4.10 | 4.10 | -2.84% | 35,622 |
| Feb 11, 2026 | 4.87 | 4.95 | 4.00 | 4.22 | 4.22 | -11.90% | 80,477 |
| Feb 10, 2026 | 4.48 | 5.00 | 4.36 | 4.79 | 4.79 | 11.40% | 216,953 |
| Feb 9, 2026 | 3.61 | 4.59 | 3.61 | 4.30 | 4.30 | 18.46% | 219,567 |
| Feb 6, 2026 | 3.11 | 3.72 | 3.11 | 3.63 | 3.63 | 16.35% | 73,056 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.09 | 3.12 | 3.12 | -10.60% | 36,592 |
| Feb 4, 2026 | 3.32 | 3.60 | 3.16 | 3.49 | 3.49 | 0.29% | 38,676 |
| Feb 3, 2026 | 3.15 | 3.61 | 3.07 | 3.48 | 3.48 | 10.13% | 116,900 |
| Feb 2, 2026 | 2.76 | 3.26 | 2.61 | 3.16 | 3.16 | 17.91% | 80,531 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 18,356 |
| Jan 29, 2026 | 2.78 | 2.84 | 2.69 | 2.76 | 2.76 | -3.50% | 19,327 |
| Jan 28, 2026 | 2.78 | 2.98 | 2.72 | 2.86 | 2.86 | 1.06% | 12,637 |
| Jan 27, 2026 | 2.72 | 2.99 | 2.72 | 2.83 | 2.83 | 0.35% | 32,035 |
| Jan 26, 2026 | 2.73 | 2.93 | 2.72 | 2.82 | 2.82 | 1.44% | 27,014 |
| Jan 23, 2026 | 2.75 | 2.88 | 2.73 | 2.78 | 2.78 | - | 16,839 |
| Jan 22, 2026 | 2.70 | 2.93 | 2.70 | 2.78 | 2.78 | 0.36% | 25,516 |
| Jan 21, 2026 | 3.08 | 3.08 | 2.73 | 2.77 | 2.77 | -7.97% | 21,731 |
| Jan 20, 2026 | 2.98 | 3.03 | 2.91 | 3.01 | 3.01 | -3.53% | 20,272 |
| Jan 16, 2026 | 3.08 | 3.22 | 2.96 | 3.12 | 3.12 | 1.63% | 21,095 |
| Jan 15, 2026 | 2.86 | 3.15 | 2.86 | 3.07 | 3.07 | 4.78% | 43,296 |
| Jan 14, 2026 | 2.85 | 3.05 | 2.71 | 2.93 | 2.93 | 3.90% | 35,527 |
| Jan 13, 2026 | 2.80 | 2.88 | 2.54 | 2.82 | 2.82 | 0.71% | 89,333 |
| Jan 12, 2026 | 2.83 | 2.93 | 2.64 | 2.80 | 2.80 | -4.11% | 67,520 |
| Jan 9, 2026 | 2.87 | 3.04 | 2.83 | 2.92 | 2.92 | 3.55% | 36,518 |
| Jan 8, 2026 | 2.93 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 20,175 |
| Jan 7, 2026 | 3.04 | 3.13 | 2.80 | 2.92 | 2.92 | -6.41% | 40,125 |
| Jan 6, 2026 | 3.32 | 3.44 | 2.97 | 3.12 | 3.12 | -3.11% | 52,348 |
| Jan 5, 2026 | 3.50 | 3.59 | 3.20 | 3.22 | 3.22 | -6.94% | 40,718 |
| Jan 2, 2026 | 3.42 | 3.55 | 3.39 | 3.46 | 3.46 | 1.17% | 17,056 |
| Dec 31, 2025 | 3.29 | 3.58 | 3.29 | 3.42 | 3.42 | 3.32% | 66,868 |
| Dec 30, 2025 | 3.27 | 3.35 | 3.23 | 3.31 | 3.31 | 0.30% | 22,951 |
| Dec 29, 2025 | 3.11 | 3.41 | 3.11 | 3.30 | 3.30 | 3.45% | 41,401 |
| Dec 26, 2025 | 3.43 | 3.48 | 3.18 | 3.19 | 3.19 | -6.18% | 31,741 |
| Dec 24, 2025 | 3.42 | 3.48 | 3.35 | 3.40 | 3.40 | 0.59% | 25,869 |
| Dec 23, 2025 | 3.39 | 3.50 | 3.35 | 3.38 | 3.38 | -1.74% | 23,332 |
| Dec 22, 2025 | 3.39 | 3.62 | 3.37 | 3.44 | 3.44 | 1.18% | 116,630 |
| Dec 19, 2025 | 3.15 | 3.54 | 3.07 | 3.40 | 3.40 | 7.59% | 149,286 |
| Dec 18, 2025 | 2.95 | 3.22 | 2.89 | 3.16 | 3.16 | 7.85% | 64,955 |
| Dec 17, 2025 | 2.99 | 3.00 | 2.81 | 2.93 | 2.93 | -0.68% | 24,025 |
| Dec 16, 2025 | 3.04 | 3.14 | 2.76 | 2.95 | 2.95 | -6.35% | 91,351 |
| Dec 15, 2025 | 3.20 | 3.28 | 3.10 | 3.15 | 3.15 | -2.48% | 90,147 |
| Dec 12, 2025 | 3.18 | 3.66 | 3.00 | 3.23 | 3.23 | 5.56% | 479,251 |
| Dec 11, 2025 | 2.67 | 3.25 | 2.62 | 3.06 | 3.06 | 17.69% | 455,917 |
| Dec 10, 2025 | 2.31 | 2.68 | 2.30 | 2.60 | 2.60 | 12.55% | 102,168 |
| Dec 9, 2025 | 2.40 | 2.52 | 2.31 | 2.31 | 2.31 | -6.48% | 93,601 |
| Dec 8, 2025 | 2.42 | 2.55 | 2.39 | 2.47 | 2.47 | -0.80% | 64,926 |
| Dec 5, 2025 | 2.60 | 2.63 | 2.45 | 2.49 | 2.49 | -6.39% | 71,754 |
| Dec 4, 2025 | 2.47 | 2.70 | 2.41 | 2.66 | 2.66 | 4.72% | 108,809 |
| Dec 3, 2025 | 2.87 | 2.91 | 2.54 | 2.54 | 2.54 | -10.88% | 98,632 |
| Dec 2, 2025 | 2.80 | 2.94 | 2.77 | 2.85 | 2.85 | 1.42% | 140,162 |
| Dec 1, 2025 | 2.69 | 2.89 | 2.64 | 2.81 | 2.81 | 3.31% | 133,620 |
| Nov 28, 2025 | 2.47 | 2.80 | 2.42 | 2.72 | 2.72 | 10.57% | 262,609 |
| Nov 26, 2025 | 2.48 | 2.53 | 2.42 | 2.46 | 2.46 | -2.77% | 87,286 |
| Nov 25, 2025 | 2.51 | 2.60 | 2.42 | 2.53 | 2.53 | -0.78% | 187,751 |
| Nov 24, 2025 | 2.31 | 2.60 | 2.31 | 2.55 | 2.55 | 10.39% | 288,653 |
| Nov 21, 2025 | 2.06 | 2.50 | 2.06 | 2.31 | 2.31 | 9.48% | 442,051 |
| Nov 20, 2025 | 2.09 | 2.26 | 2.05 | 2.11 | 2.11 | -1.40% | 292,951 |
| Nov 19, 2025 | 2.06 | 2.32 | 2.06 | 2.14 | 2.14 | 5.42% | 703,337 |
| Nov 18, 2025 | 2.03 | 2.30 | 1.90 | 2.03 | 2.03 | - | 410,887 |
| Nov 17, 2025 | 2.42 | 2.43 | 1.88 | 2.03 | 2.03 | -13.62% | 1,141,236 |
| Nov 14, 2025 | 2.57 | 3.07 | 2.24 | 2.35 | 2.35 | -7.11% | 2,816,863 |
| Nov 13, 2025 | 2.35 | 2.87 | 2.33 | 2.53 | 2.53 | 2.85% | 2,205,607 |
| Nov 12, 2025 | 2.54 | 2.69 | 2.30 | 2.46 | 2.46 | 2.07% | 2,219,573 |
| Nov 11, 2025 | 2.21 | 3.39 | 2.10 | 2.41 | 2.41 | 1.69% | 16,723,974 |
| Nov 10, 2025 | 2.45 | 2.69 | 2.18 | 2.37 | 2.37 | -8.14% | 3,647,992 |
| Nov 7, 2025 | 2.28 | 3.48 | 2.01 | 2.58 | 2.58 | -6.86% | 29,936,452 |
| Nov 6, 2025 | 1.56 | 3.89 | 1.22 | 2.77 | 2.77 | 25.34% | 132,084,448 |
| Nov 5, 2025 | 0.31 | 2.21 | 0.31 | 2.21 | 2.21 | 626.97% | 337,986,613 |
| Nov 4, 2025 | 0.41 | 0.44 | 0.25 | 0.30 | 0.30 | -33.32% | 1,368,707 |
| Nov 3, 2025 | 0.66 | 0.66 | 0.42 | 0.46 | 0.46 | -30.92% | 836,176 |
| Oct 31, 2025 | 0.69 | 0.82 | 0.65 | 0.66 | 0.66 | -2.94% | 554,043 |
| Oct 30, 2025 | 0.71 | 0.76 | 0.66 | 0.68 | 0.68 | -7.47% | 147,860 |
| Oct 29, 2025 | 0.78 | 0.80 | 0.71 | 0.73 | 0.73 | -8.14% | 245,243 |
| Oct 28, 2025 | 0.80 | 0.86 | 0.77 | 0.80 | 0.80 | -0.25% | 254,782 |
| Oct 27, 2025 | 0.84 | 0.85 | 0.70 | 0.80 | 0.80 | 2.74% | 236,246 |
| Oct 24, 2025 | 0.83 | 0.87 | 0.76 | 0.78 | 0.78 | -5.94% | 343,835 |
| Oct 23, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.91% | 23,756 |
| Oct 22, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | 0.56% | 35,227 |
| Oct 21, 2025 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -6.59% | 27,485 |
| Oct 20, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.11% | 23,592 |
| Oct 17, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 52,268 |
| Oct 16, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -2.13% | 32,160 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -6.00% | 112,258 |
| Oct 14, 2025 | 0.83 | 1.00 | 0.81 | 1.00 | 1.00 | 18.98% | 839,981 |
| Oct 13, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -0.84% | 85,091 |