MMTEC Inc (MTC) Historical Stock Data
1.52 ↓0.18 (-10.59%)
As of April 19, 2024, 11:00am EST.
Historical Data
In the past 30 trading days, MTC is down -0.56% a day on average. There have been 10 days where MMTEC Inc closed green and 20 days where MTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.84 | 1.94 | 33.53K |
| 2024-03-19 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.86 | 1.98 | 51.47K |
| 2024-03-18 | 1.99 | 1.94 | ↓$0.05 (-2.51%) | 1.88 | 2.06 | 102.96K |
| 2024-03-15 | 1.56 | 2.20 | ↑$0.64 (41.03%) | 1.55 | 2.20 | 420.37K |
| 2024-03-14 | 1.74 | 1.59 | ↓$0.15 (-8.62%) | 1.58 | 1.75 | 402.08K |
| 2024-03-13 | 1.96 | 1.76 | ↓$0.20 (-10.20%) | 1.76 | 1.97 | 92.26K |
| 2024-03-12 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.84 | 2.02 | 356.50K |
| 2024-03-11 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.85 | 2.06 | 268.01K |
| 2024-03-08 | 2.25 | 1.96 | ↓$0.29 (-12.89%) | 1.91 | 2.25 | 342.49K |
| 2024-03-07 | 2.14 | 1.95 | ↓$0.19 (-8.88%) | 1.80 | 2.14 | 324.70K |
Create an account or log in to view more rows.
$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.
$MTC has just been halted from trading due to volatility.