MMTec, Inc. (MTC)
NASDAQ: MTC · Real-Time Price · USD
2.390
-0.220 (-8.43%)
At close: Jun 26, 2026, 4:00 PM EDT
2.510
+0.120 (5.02%)
After-hours: Jun 26, 2026, 7:34 PM EDT
MMTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.57 | 2.81 | 2.26 | 2.39 | 2.39 | -8.43% | 42,189 |
| Jun 25, 2026 | 2.85 | 2.91 | 2.61 | 2.61 | 2.61 | -6.12% | 19,827 |
| Jun 24, 2026 | 2.96 | 3.11 | 2.75 | 2.78 | 2.78 | -4.79% | 46,597 |
| Jun 23, 2026 | 2.83 | 3.17 | 2.79 | 2.92 | 2.92 | 1.74% | 24,984 |
| Jun 22, 2026 | 3.16 | 3.17 | 2.81 | 2.87 | 2.87 | -9.46% | 32,499 |
| Jun 18, 2026 | 3.00 | 3.49 | 2.79 | 3.17 | 3.17 | 10.07% | 139,437 |
| Jun 17, 2026 | 2.84 | 3.13 | 2.84 | 2.88 | 2.88 | 0.70% | 36,211 |
| Jun 16, 2026 | 2.95 | 3.03 | 2.70 | 2.86 | 2.86 | -2.72% | 31,836 |
| Jun 15, 2026 | 3.07 | 3.26 | 2.94 | 2.94 | 2.94 | 1.38% | 37,204 |
| Jun 12, 2026 | 2.95 | 3.08 | 2.75 | 2.90 | 2.90 | -1.02% | 132,779 |
| Jun 11, 2026 | 2.63 | 3.39 | 2.63 | 2.93 | 2.93 | 11.83% | 122,549 |
| Jun 10, 2026 | 2.58 | 2.83 | 2.55 | 2.62 | 2.62 | -1.87% | 110,363 |
| Jun 9, 2026 | 3.01 | 3.31 | 2.50 | 2.67 | 2.67 | -11.00% | 173,436 |
| Jun 8, 2026 | 3.52 | 3.63 | 3.00 | 3.00 | 3.00 | -14.29% | 248,139 |
| Jun 5, 2026 | 4.02 | 4.03 | 3.45 | 3.50 | 3.50 | -12.28% | 125,327 |
| Jun 4, 2026 | 4.38 | 4.48 | 3.83 | 3.99 | 3.99 | -6.67% | 191,546 |
| Jun 3, 2026 | 4.85 | 5.03 | 4.25 | 4.28 | 4.28 | -11.86% | 144,681 |
| Jun 2, 2026 | 5.22 | 5.59 | 4.81 | 4.85 | 4.85 | -6.01% | 140,335 |
| Jun 1, 2026 | 6.52 | 6.81 | 5.13 | 5.16 | 5.16 | -21.94% | 164,337 |
| May 29, 2026 | 6.42 | 6.74 | 5.99 | 6.61 | 6.61 | 4.09% | 70,690 |
| May 28, 2026 | 5.79 | 6.41 | 5.71 | 6.35 | 6.35 | 8.92% | 58,551 |
| May 27, 2026 | 6.22 | 6.56 | 5.80 | 5.83 | 5.83 | -4.89% | 107,545 |
| May 26, 2026 | 6.30 | 6.50 | 5.99 | 6.13 | 6.13 | -2.54% | 121,993 |
| May 22, 2026 | 6.70 | 6.90 | 6.13 | 6.29 | 6.29 | -9.76% | 87,821 |
| May 21, 2026 | 6.48 | 7.05 | 6.31 | 6.97 | 6.97 | 6.74% | 121,015 |
| May 20, 2026 | 5.63 | 6.68 | 5.61 | 6.53 | 6.53 | 14.86% | 99,968 |
| May 19, 2026 | 5.26 | 5.93 | 5.26 | 5.69 | 5.69 | 7.87% | 53,067 |
| May 18, 2026 | 4.63 | 5.40 | 4.25 | 5.27 | 5.27 | 8.66% | 97,159 |
| May 15, 2026 | 5.30 | 5.41 | 4.81 | 4.85 | 4.85 | -10.02% | 68,413 |
| May 14, 2026 | 5.55 | 5.88 | 5.25 | 5.39 | 5.39 | 2.28% | 86,080 |
| May 13, 2026 | 6.16 | 6.38 | 5.27 | 5.27 | 5.27 | -14.45% | 131,741 |
| May 12, 2026 | 6.42 | 6.89 | 6.16 | 6.16 | 6.16 | -3.30% | 60,103 |
| May 11, 2026 | 6.95 | 7.29 | 6.16 | 6.37 | 6.37 | -8.35% | 95,586 |
| May 8, 2026 | 7.01 | 7.50 | 6.88 | 6.95 | 6.95 | -1.00% | 59,335 |
| May 7, 2026 | 7.34 | 7.86 | 7.01 | 7.02 | 7.02 | -6.52% | 48,090 |
| May 6, 2026 | 6.59 | 7.61 | 6.59 | 7.51 | 7.51 | 11.42% | 97,507 |
| May 5, 2026 | 7.34 | 7.65 | 6.51 | 6.74 | 6.74 | -9.16% | 79,255 |
| May 4, 2026 | 7.14 | 7.61 | 6.70 | 7.42 | 7.42 | 8.80% | 68,806 |
| May 1, 2026 | 7.80 | 8.42 | 6.31 | 6.82 | 6.82 | -10.97% | 113,524 |
| Apr 30, 2026 | 7.48 | 8.80 | 7.47 | 7.66 | 7.66 | 2.41% | 272,576 |
| Apr 29, 2026 | 6.93 | 7.48 | 6.45 | 7.48 | 7.48 | 9.36% | 34,094 |
| Apr 28, 2026 | 6.80 | 6.99 | 6.39 | 6.84 | 6.84 | -0.73% | 52,937 |
| Apr 27, 2026 | 6.54 | 7.37 | 6.31 | 6.89 | 6.89 | 2.68% | 73,918 |
| Apr 24, 2026 | 6.44 | 6.80 | 6.27 | 6.71 | 6.71 | 3.23% | 85,976 |
| Apr 23, 2026 | 6.17 | 6.84 | 6.17 | 6.50 | 6.50 | 2.36% | 62,933 |
| Apr 22, 2026 | 6.31 | 6.53 | 6.14 | 6.35 | 6.35 | 0.63% | 53,582 |
| Apr 21, 2026 | 6.20 | 6.56 | 5.95 | 6.31 | 6.31 | 3.44% | 103,340 |
| Apr 20, 2026 | 6.38 | 6.91 | 5.55 | 6.10 | 6.10 | -6.73% | 179,400 |
| 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% | 551,854 |
| Apr 15, 2026 | 8.54 | 9.10 | 7.99 | 9.06 | 9.06 | 5.59% | 309,761 |
| Apr 14, 2026 | 7.06 | 8.75 | 7.06 | 8.58 | 8.58 | 19.00% | 174,511 |
| Apr 13, 2026 | 5.63 | 7.27 | 5.56 | 7.21 | 7.21 | 26.05% | 118,474 |
| 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 |