MMTEC Inc (MTC) Historical Stock Data

3.19 ↓0.21 (-6.18%)

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

Historical Data

In the past 30 trading days, MTC is up 1.67% a day on average. There have been 18 days where MMTEC Inc closed green and 12 days where MTC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	3.43	3.19	↓$0.24 (-7.00%)	3.18	3.48	31.65K
2025-12-24	3.42	3.40	↓$0.02 (-0.58%)	3.35	3.48	25.87K
2025-12-23	3.39	3.38	↓$0.01 (-0.29%)	3.35	3.50	23.14K
2025-12-22	3.43	3.44	↑$0.01 (0.29%)	3.37	3.62	116.48K
2025-12-19	3.15	3.40	↑$0.25 (7.94%)	3.07	3.54	141.53K
2025-12-18	2.95	3.16	↑$0.21 (7.12%)	2.89	3.20	64.59K
2025-12-17	2.99	2.93	↓$0.06 (-2.01%)	2.81	3.00	22.94K
2025-12-16	3.04	2.95	↓$0.09 (-2.96%)	2.76	3.14	89.44K
2025-12-15	3.20	3.15	↓$0.05 (-1.56%)	3.10	3.27	88.62K
2025-12-12	3.23	3.23	↑$0.00 (0.00%)	3.00	3.66	473.03K
2025-12-11	2.68	3.06	↑$0.38 (14.18%)	2.62	3.23	451.05K
2025-12-10	2.31	2.60	↑$0.29 (12.55%)	2.30	2.67	100.84K
2025-12-09	2.40	2.31	↓$0.09 (-3.75%)	2.31	2.52	90.32K
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