MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
6.84
-0.05 (-0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
6.46
-0.38 (-5.56%)
After-hours: Apr 28, 2026, 5:06 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.80 | 6.99 | 6.39 | 6.86 | 6.86 | -0.44% | 52,926 |
| Apr 27, 2026 | 6.54 | 7.37 | 6.31 | 6.89 | 6.89 | 2.68% | 73,649 |
| Apr 24, 2026 | 6.44 | 6.80 | 6.27 | 6.71 | 6.71 | 3.23% | 85,830 |
| Apr 23, 2026 | 6.17 | 6.84 | 6.17 | 6.50 | 6.50 | 2.36% | 62,583 |
| Apr 22, 2026 | 6.31 | 6.53 | 6.14 | 6.35 | 6.35 | 0.63% | 53,472 |
| Apr 21, 2026 | 6.20 | 6.56 | 5.95 | 6.31 | 6.31 | 3.44% | 103,339 |
| Apr 20, 2026 | 6.38 | 6.91 | 5.55 | 6.10 | 6.10 | -6.73% | 179,366 |
| Apr 17, 2026 | 6.01 | 7.60 | 5.94 | 6.54 | 6.54 | 8.82% | 355,797 |
| Apr 16, 2026 | 8.85 | 8.93 | 4.99 | 6.01 | 6.01 | -33.66% | 549,037 |
| Apr 15, 2026 | 8.54 | 9.10 | 7.99 | 9.06 | 9.06 | 5.59% | 308,687 |
| Apr 14, 2026 | 7.06 | 8.75 | 7.06 | 8.58 | 8.58 | 19.00% | 173,398 |
| Apr 13, 2026 | 5.63 | 7.27 | 5.56 | 7.21 | 7.21 | 26.05% | 118,382 |
| Apr 10, 2026 | 5.67 | 5.82 | 5.35 | 5.72 | 5.72 | 4.76% | 38,035 |
| Apr 9, 2026 | 5.40 | 5.54 | 5.37 | 5.46 | 5.46 | 1.11% | 14,105 |
| Apr 8, 2026 | 5.50 | 5.73 | 5.40 | 5.40 | 5.40 | -3.57% | 12,888 |
| Apr 7, 2026 | 5.38 | 5.66 | 5.38 | 5.60 | 5.60 | 2.94% | 17,569 |
| Apr 6, 2026 | 5.34 | 5.77 | 5.34 | 5.44 | 5.44 | -0.18% | 19,520 |
| Apr 2, 2026 | 5.18 | 5.62 | 5.06 | 5.45 | 5.45 | 0.74% | 30,550 |
| Apr 1, 2026 | 4.71 | 5.76 | 4.71 | 5.41 | 5.41 | 14.62% | 41,773 |
| Mar 31, 2026 | 5.09 | 5.34 | 4.47 | 4.72 | 4.72 | -11.78% | 50,425 |
| Mar 30, 2026 | 6.00 | 6.20 | 4.93 | 5.35 | 5.35 | -14.13% | 75,537 |
| Mar 27, 2026 | 6.90 | 6.90 | 4.66 | 6.23 | 6.23 | -10.36% | 157,746 |
| Mar 26, 2026 | 6.35 | 7.00 | 6.35 | 6.95 | 6.95 | 8.59% | 46,844 |
| Mar 25, 2026 | 6.71 | 6.71 | 6.29 | 6.40 | 6.40 | -1.08% | 34,413 |
| Mar 24, 2026 | 6.16 | 6.70 | 6.16 | 6.47 | 6.47 | 5.55% | 48,888 |
| Mar 23, 2026 | 6.05 | 6.25 | 5.83 | 6.13 | 6.13 | 3.72% | 28,022 |
| Mar 20, 2026 | 5.77 | 6.05 | 5.66 | 5.91 | 5.91 | 0.51% | 28,426 |
| Mar 19, 2026 | 5.84 | 5.98 | 5.71 | 5.88 | 5.88 | -0.84% | 31,354 |
| Mar 18, 2026 | 5.49 | 6.00 | 5.49 | 5.93 | 5.93 | 6.08% | 37,805 |
| Mar 17, 2026 | 5.32 | 5.64 | 5.19 | 5.59 | 5.59 | 3.71% | 51,218 |
| Mar 16, 2026 | 5.28 | 5.49 | 5.24 | 5.39 | 5.39 | 1.13% | 23,079 |
| Mar 13, 2026 | 5.34 | 5.49 | 5.14 | 5.33 | 5.33 | -2.02% | 37,114 |
| Mar 12, 2026 | 5.42 | 5.49 | 5.21 | 5.44 | 5.44 | 0.55% | 18,688 |
| Mar 11, 2026 | 4.92 | 5.47 | 4.92 | 5.41 | 5.41 | 5.87% | 38,512 |
| Mar 10, 2026 | 4.71 | 5.20 | 4.70 | 5.11 | 5.11 | 6.35% | 53,844 |
| Mar 9, 2026 | 4.57 | 4.83 | 4.44 | 4.81 | 4.81 | 2.45% | 35,817 |
| Mar 6, 2026 | 4.65 | 4.76 | 4.40 | 4.69 | 4.69 | 1.30% | 17,271 |
| Mar 5, 2026 | 4.49 | 4.75 | 4.49 | 4.63 | 4.63 | 1.31% | 24,618 |
| Mar 4, 2026 | 4.43 | 4.74 | 4.30 | 4.57 | 4.57 | 7.78% | 41,468 |
| Mar 3, 2026 | 4.22 | 4.52 | 4.15 | 4.24 | 4.24 | -3.42% | 32,601 |
| Mar 2, 2026 | 4.28 | 4.55 | 4.23 | 4.39 | 4.39 | 2.57% | 33,796 |
| Feb 27, 2026 | 4.63 | 4.71 | 4.25 | 4.28 | 4.28 | -7.96% | 14,756 |
| Feb 26, 2026 | 4.72 | 4.99 | 4.51 | 4.65 | 4.65 | -3.73% | 33,975 |
| Feb 25, 2026 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 3.43% | 34,483 |
| Feb 24, 2026 | 4.37 | 4.86 | 4.37 | 4.67 | 4.67 | 5.90% | 43,503 |
| Feb 23, 2026 | 4.55 | 4.61 | 4.29 | 4.41 | 4.41 | -3.29% | 18,228 |
| Feb 20, 2026 | 4.46 | 4.65 | 4.36 | 4.56 | 4.56 | 7.80% | 51,992 |
| Feb 19, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 1.68% | 14,345 |
| Feb 18, 2026 | 4.23 | 4.63 | 4.16 | 4.16 | 4.16 | -1.65% | 48,651 |
| Feb 17, 2026 | 4.45 | 4.45 | 4.23 | 4.23 | 4.23 | -3.20% | 27,316 |
| Feb 13, 2026 | 4.15 | 4.68 | 4.11 | 4.37 | 4.37 | 6.59% | 46,893 |
| Feb 12, 2026 | 4.07 | 4.38 | 4.03 | 4.10 | 4.10 | -2.84% | 35,652 |
| Feb 11, 2026 | 4.87 | 4.95 | 4.00 | 4.22 | 4.22 | -11.90% | 80,537 |
| Feb 10, 2026 | 4.48 | 5.00 | 4.36 | 4.79 | 4.79 | 11.40% | 225,903 |
| Feb 9, 2026 | 3.61 | 4.59 | 3.61 | 4.30 | 4.30 | 18.46% | 223,393 |
| Feb 6, 2026 | 3.11 | 3.72 | 3.11 | 3.63 | 3.63 | 16.35% | 73,341 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.09 | 3.12 | 3.12 | -10.60% | 36,898 |
| Feb 4, 2026 | 3.32 | 3.60 | 3.16 | 3.49 | 3.49 | 0.29% | 39,891 |
| Feb 3, 2026 | 3.15 | 3.61 | 3.07 | 3.48 | 3.48 | 10.13% | 117,865 |
| Feb 2, 2026 | 2.76 | 3.26 | 2.61 | 3.16 | 3.16 | 17.91% | 81,050 |
| Jan 30, 2026 | 2.76 | 2.78 | 2.68 | 2.68 | 2.68 | -2.90% | 18,606 |
| Jan 29, 2026 | 2.78 | 2.84 | 2.69 | 2.76 | 2.76 | -3.50% | 19,338 |
| Jan 28, 2026 | 2.78 | 2.98 | 2.72 | 2.86 | 2.86 | 1.06% | 13,779 |
| Jan 27, 2026 | 2.72 | 2.99 | 2.72 | 2.83 | 2.83 | 0.35% | 32,290 |
| 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 | - | 16,974 |
| Jan 22, 2026 | 2.70 | 2.93 | 2.70 | 2.78 | 2.78 | 0.36% | 25,904 |
| Jan 21, 2026 | 3.08 | 3.08 | 2.73 | 2.77 | 2.77 | -7.97% | 21,841 |
| Jan 20, 2026 | 2.98 | 3.03 | 2.91 | 3.01 | 3.01 | -3.53% | 20,407 |
| Jan 16, 2026 | 3.08 | 3.22 | 2.96 | 3.12 | 3.12 | 1.63% | 21,097 |
| Jan 15, 2026 | 2.86 | 3.15 | 2.86 | 3.07 | 3.07 | 4.78% | 43,297 |
| Jan 14, 2026 | 2.85 | 3.05 | 2.71 | 2.93 | 2.93 | 3.90% | 35,629 |
| Jan 13, 2026 | 2.80 | 2.88 | 2.54 | 2.82 | 2.82 | 0.71% | 90,520 |
| Jan 12, 2026 | 2.83 | 2.93 | 2.64 | 2.80 | 2.80 | -4.11% | 67,581 |
| Jan 9, 2026 | 2.87 | 3.04 | 2.83 | 2.92 | 2.92 | 3.55% | 36,520 |
| Jan 8, 2026 | 2.93 | 2.95 | 2.78 | 2.82 | 2.82 | -3.42% | 20,768 |
| Jan 7, 2026 | 3.04 | 3.13 | 2.80 | 2.92 | 2.92 | -6.41% | 40,179 |
| 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% | 42,850 |
| 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 |