MMTEC Inc (MTC) Historical Stock Data

2.47 ↓0.02 (-0.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTC is up 21.90% a day on average. There have been 17 days where MMTEC Inc closed green and 13 days where MTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.42	2.47	↑$0.05 (2.07%)	2.39	2.55	62.15K
2025-12-05	2.60	2.49	↓$0.11 (-4.23%)	2.46	2.63	69.76K
2025-12-04	2.47	2.66	↑$0.19 (7.69%)	2.41	2.70	107.97K
2025-12-03	2.87	2.54	↓$0.33 (-11.50%)	2.54	2.91	97.16K
2025-12-02	2.80	2.85	↑$0.05 (1.79%)	2.77	2.94	140.08K
2025-12-01	2.66	2.81	↑$0.15 (5.52%)	2.64	2.89	131.43K
2025-11-28	2.47	2.72	↑$0.25 (10.12%)	2.42	2.80	191.04K
2025-11-26	2.48	2.46	↓$0.02 (-0.81%)	2.42	2.53	81.65K
2025-11-25	2.51	2.53	↑$0.02 (0.80%)	2.42	2.60	187.60K
2025-11-24	2.31	2.55	↑$0.24 (10.39%)	2.31	2.60	280.25K
2025-11-21	2.06	2.31	↑$0.25 (12.14%)	2.06	2.50	439.95K
2025-11-20	2.09	2.11	↑$0.02 (0.96%)	2.05	2.26	287.34K
2025-11-19	2.06	2.14	↑$0.08 (3.88%)	2.06	2.32	692.42K
2025-11-18	2.03	2.03	↑$0.00 (0.00%)	1.91	2.30	391.99K
2025-11-17	2.30	2.03	↓$0.27 (-11.74%)	1.88	2.43	1.11M
2025-11-14	2.57	2.35	↓$0.22 (-8.56%)	2.24	3.07	2.77M
2025-11-13	2.35	2.53	↑$0.18 (7.66%)	2.33	2.87	2.16M
2025-11-12	2.54	2.46	↓$0.08 (-3.15%)	2.30	2.69	2.17M
2025-11-11	2.21	2.41	↑$0.20 (9.05%)	2.10	3.39	16.54M
2025-11-10	2.45	2.37	↓$0.08 (-3.27%)	2.18	2.69	3.57M
2025-11-07	2.28	2.58	↑$0.30 (13.16%)	2.01	3.48	29.58M
2025-11-06	1.56	2.77	↑$1.21 (77.56%)	1.22	3.89	130.27M
2025-11-05	0.31	2.21	↑$1.90 (612.90%)	0.31	2.21	305.57M
2025-11-04	0.41	0.30	↓$0.11 (-25.85%)	0.25	0.44	1.25M
2025-11-03	0.66	0.46	↓$0.20 (-30.92%)	0.43	0.66	799.48K
2025-10-31	0.69	0.66	↓$0.03 (-4.35%)	0.65	0.82	370.31K
2025-10-30	0.71	0.68	↓$0.03 (-4.23%)	0.66	0.76	145.73K
2025-10-29	0.78	0.73	↓$0.04 (-5.30%)	0.71	0.80	232.72K
2025-10-28	0.80	0.80	↑$0.00 (0.25%)	0.78	0.86	248.97K
2025-10-27	0.84	0.80	↓$0.04 (-4.95%)	0.70	0.85	234.27K