MMTec Inc. (MTC)
NASDAQ: MTC
· Real-Time Price · USD
0.97
-0.01 (-0.59%)
At close: Aug 29, 2025, 3:53 PM
0.92
-5.38%
After-hours: Aug 29, 2025, 04:49 PM EDT
MTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 24,844 |
| Aug 27, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 23,524 |
| Aug 26, 2025 | 0.95 | 0.99 | 0.93 | 0.98 | 0.98 | 5.38% | 65,942 |
| Aug 25, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 21,937 |
| Aug 22, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 28,353 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | 0.00% | 10,090 |
| Aug 20, 2025 | 0.94 | 0.97 | 0.86 | 0.92 | 0.92 | -2.13% | 89,723 |
| Aug 19, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | 1.08% | 7,300 |
| Aug 18, 2025 | 0.99 | 1.06 | 0.93 | 0.93 | 0.93 | -7.00% | 89,200 |
| Aug 15, 2025 | 0.99 | 1.07 | 0.97 | 1.00 | 1.00 | 7.53% | 119,452 |
| Aug 14, 2025 | 0.93 | 1.09 | 0.91 | 0.93 | 0.93 | -3.12% | 83,200 |
| Aug 13, 2025 | 1.00 | 1.03 | 0.94 | 0.96 | 0.96 | -4.00% | 70,800 |
| Aug 12, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -13.79% | 218,624 |
| Aug 11, 2025 | 0.86 | 1.18 | 0.86 | 1.16 | 1.16 | 33.33% | 429,029 |
| Aug 8, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 33,869 |
| Aug 7, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 18,100 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 15,804 |
| Aug 5, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 20,900 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.37% | 30,300 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 30,145 |