MMTEC Inc (MTC) Historical Stock Data
2.48 ↓0.55 (-18.15%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTC is up 1.09% a day on average. There have been 11 days where MMTEC Inc closed green and 19 days where MTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2.97 | 2.48 | ↓$0.49 (-16.50%) | 2.33 | 3.12 | 318.71K |
| 2024-05-01 | 3.17 | 3.03 | ↓$0.14 (-4.42%) | 2.83 | 3.23 | 130.17K |
| 2024-04-30 | 3.57 | 3.12 | ↓$0.45 (-12.61%) | 2.94 | 3.62 | 271.92K |
| 2024-04-29 | 2.86 | 3.60 | ↑$0.74 (25.87%) | 2.83 | 3.75 | 781.73K |
| 2024-04-26 | 2.99 | 2.88 | ↓$0.11 (-3.68%) | 2.65 | 3.07 | 260.37K |
| 2024-04-25 | 3.36 | 3.15 | ↓$0.21 (-6.25%) | 2.75 | 3.99 | 2.05M |
| 2024-04-24 | 2.57 | 3.60 | ↑$1.03 (40.08%) | 2.32 | 3.70 | 9.41M |
| 2024-04-23 | 1.71 | 2.24 | ↑$0.53 (30.99%) | 1.60 | 2.50 | 6.07M |
| 2024-04-22 | 1.69 | 1.56 | ↓$0.13 (-7.69%) | 1.56 | 1.69 | 13.62K |
| 2024-04-19 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.46 | 1.70 | 78.94K |
| 2024-04-18 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.58 | 1.72 | 31.14K |
| 2024-04-17 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.56 | 1.75 | 43.88K |
| 2024-04-16 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.55 | 1.65 | 23.81K |
| 2024-04-15 | 1.74 | 1.57 | ↓$0.17 (-9.77%) | 1.57 | 1.79 | 44.12K |
| 2024-04-12 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.71 | 1.82 | 35.75K |
| 2024-04-11 | 1.76 | 1.79 | ↑$0.03 (1.70%) | 1.72 | 2.00 | 32.08K |
| 2024-04-10 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.71 | 1.80 | 17.42K |
| 2024-04-09 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.78 | 1.88 | 44.12K |
| 2024-04-08 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.74 | 1.88 | 32.52K |
| 2024-04-05 | 1.70 | 1.82 | ↑$0.12 (7.06%) | 1.69 | 1.85 | 76.91K |
| 2024-04-04 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.68 | 1.74 | 34.02K |
| 2024-04-03 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.68 | 1.80 | 38.01K |
| 2024-04-02 | 1.83 | 1.78 | ↓$0.05 (-2.73%) | 1.78 | 1.87 | 15.82K |
| 2024-04-01 | 1.94 | 1.87 | ↓$0.07 (-3.61%) | 1.78 | 1.94 | 52.37K |
| 2024-03-28 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.80 | 1.90 | 49.05K |
| 2024-03-27 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.85 | 1.95 | 49.26K |
| 2024-03-26 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.87 | 2.00 | 62.34K |
| 2024-03-25 | 2.35 | 1.93 | ↓$0.42 (-17.87%) | 1.90 | 2.35 | 203.56K |
| 2024-03-22 | 2.22 | 2.25 | ↑$0.03 (1.35%) | 2.01 | 2.30 | 176.14K |
| 2024-03-21 | 1.86 | 2.30 | ↑$0.44 (23.66%) | 1.86 | 2.47 | 637.61K |
Create an account or log in to view more rows.
$MTC has just been halted from trading due to volatility.
$MTC i'm out of slaps for the day
$MTC has just been halted from trading due to volatility.
$MTC This stock is the golden ticket.
$MTC f this stock
$MTC bounce back baby
$MTC has just been halted from trading due to volatility.
$MTC has just been halted from trading due to volatility.
$MTC has just been halted from trading due to volatility.
$MTC has just been halted from trading due to volatility.