Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MMTec, Inc. - Common Shares (NQ: MTC )

1.070 -0.080 (-6.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 1.140 1.165 1.050 1.070 195,830 -0.08(-6.96%)
Mar 10, 2025 1.230 1.250 1.130 1.150 156,462 -0.09(-7.26%)
Mar 07, 2025 1.250 1.315 1.210 1.240 96,908 +0.00(+0.00%)
Mar 06, 2025 1.270 1.310 1.230 1.240 43,909 -0.05(-3.88%)
Mar 05, 2025 1.250 1.320 1.218 1.290 74,806 +0.04(+3.20%)
Mar 04, 2025 1.260 1.260 1.130 1.250 170,417 +0.03(+2.46%)
Mar 03, 2025 1.310 1.310 1.200 1.220 169,780 -0.04(-3.17%)
Feb 28, 2025 1.318 1.320 1.225 1.260 261,453 -0.06(-4.55%)
Feb 27, 2025 1.400 1.400 1.300 1.320 135,084 -0.01(-0.75%)
Feb 26, 2025 1.460 1.460 1.320 1.330 187,918 -0.01(-0.75%)
Feb 25, 2025 1.460 1.460 1.330 1.340 182,780 -0.11(-7.59%)
Feb 24, 2025 1.490 1.530 1.380 1.450 216,399 -0.06(-3.97%)
Feb 21, 2025 1.420 1.540 1.410 1.510 235,435 +0.13(+9.42%)
Feb 20, 2025 1.380 1.434 1.310 1.380 128,193 +0.01(+0.73%)
Feb 19, 2025 1.400 1.470 1.340 1.370 99,726 -0.03(-2.14%)
Feb 18, 2025 1.590 1.590 1.360 1.400 359,003 -0.20(-12.50%)
Feb 14, 2025 1.660 1.660 1.555 1.600 72,974 -0.01(-0.62%)
Feb 13, 2025 1.610 1.640 1.580 1.610 40,632 -0.02(-1.23%)
Feb 12, 2025 1.610 1.690 1.550 1.630 84,821 +0.09(+5.84%)
Feb 11, 2025 1.610 1.650 1.530 1.540 149,680 -0.08(-4.94%)
Feb 10, 2025 1.560 1.750 1.546 1.620 181,394 +0.04(+2.53%)
Feb 07, 2025 1.500 1.620 1.500 1.580 149,236 +0.12(+8.22%)
Feb 06, 2025 1.500 1.543 1.440 1.460 37,673 -0.04(-2.67%)
Feb 05, 2025 1.530 1.532 1.450 1.500 36,795 -0.05(-3.23%)
Feb 04, 2025 1.420 1.550 1.399 1.550 72,913 +0.11(+7.64%)
Feb 03, 2025 1.410 1.450 1.380 1.440 87,497 +0.01(+0.70%)
Jan 31, 2025 1.450 1.460 1.390 1.430 57,842 -0.03(-2.05%)
Jan 30, 2025 1.430 1.480 1.431 1.460 40,377 +0.03(+2.10%)
Jan 29, 2025 1.480 1.499 1.430 1.430 60,443 -0.05(-3.38%)
Jan 28, 2025 1.570 1.599 1.450 1.480 166,951 -0.06(-3.90%)
Jan 27, 2025 1.560 1.680 1.530 1.540 208,974 -0.15(-8.88%)
Jan 24, 2025 1.560 1.690 1.460 1.690 227,308 +0.13(+8.33%)
Jan 23, 2025 1.510 1.570 1.460 1.560 94,294 +0.05(+3.31%)
Jan 22, 2025 1.560 1.570 1.490 1.510 60,458 -0.06(-3.82%)
Jan 21, 2025 1.580 1.580 1.490 1.570 75,325 +0.05(+3.29%)
Jan 17, 2025 1.430 1.580 1.430 1.520 177,857 +0.07(+4.83%)
Jan 16, 2025 1.480 1.546 1.430 1.450 105,947 -0.01(-0.68%)
Jan 15, 2025 1.430 1.550 1.430 1.460 95,720 +0.00(+0.00%)
Jan 14, 2025 1.500 1.550 1.400 1.460 120,380 +0.02(+1.39%)
Jan 13, 2025 1.390 1.476 1.380 1.440 82,010 +0.02(+1.41%)
Jan 10, 2025 1.540 1.580 1.320 1.420 284,883 -0.11(-7.19%)
Jan 08, 2025 1.690 1.690 1.530 1.530 169,005 -0.19(-11.05%)
Jan 07, 2025 1.680 1.760 1.626 1.720 201,548 +0.07(+4.24%)
Jan 06, 2025 1.810 1.900 1.640 1.650 200,589 -0.15(-8.33%)
Jan 03, 2025 1.710 1.890 1.593 1.800 512,768 +0.12(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.