MMTec, Inc. - Common Shares (MTC)
5.3300
+0.4700 (9.67%)
NASDAQ · Last Trade: Oct 15th, 9:24 PM EDT
Historical Prices For MMTec, Inc. - Common Shares (MTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2026 | 4.85 | 5.46 | 4.84 | 5.33 | 5,059 | 5.33 |
| 10/14/2026 | 4.96 | 5.17 | 4.86 | 4.86 | 4,019 | 4.86 |
| 10/13/2026 | 4.88 | 5.20 | 4.88 | 5.18 | 3,793 | 5.18 |
| 10/12/2026 | 4.84 | 5.33 | 4.84 | 4.98 | 8,315 | 4.98 |
| 10/09/2026 | 4.76 | 4.99 | 4.74 | 4.76 | 4,365 | 4.76 |
| 10/08/2026 | 4.99 | 5.04 | 4.72 | 4.83 | 2,353 | 4.83 |
| 10/07/2026 | 5.07 | 5.07 | 4.73 | 4.99 | 7,428 | 4.99 |
| 10/06/2026 | 4.96 | 5.30 | 4.96 | 5.01 | 7,536 | 5.01 |
| 10/05/2026 | 4.94 | 5.38 | 4.94 | 4.99 | 12,639 | 4.99 |
| 10/02/2026 | 5.27 | 5.43 | 5.01 | 5.01 | 5,592 | 5.01 |
| 10/01/2026 | 5.10 | 5.59 | 5.00 | 5.00 | 6,288 | 5.00 |
| 9/30/2026 | 5.17 | 5.24 | 4.80 | 5.19 | 14,285 | 5.19 |
| 9/29/2026 | 5.31 | 5.67 | 5.01 | 5.03 | 16,869 | 5.03 |
| 9/28/2026 | 5.23 | 5.61 | 5.23 | 5.30 | 10,784 | 5.30 |
| 9/25/2026 | 6.00 | 6.00 | 5.31 | 5.31 | 6,663 | 5.31 |
| 9/24/2026 | 6.63 | 7.00 | 5.74 | 5.96 | 37,819 | 5.96 |
| 9/23/2026 | 5.97 | 7.75 | 5.97 | 6.92 | 103,787 | 6.92 |
| 9/22/2026 | 6.34 | 6.51 | 6.03 | 6.03 | 17,191 | 6.03 |
| 9/21/2026 | 7.04 | 7.04 | 6.22 | 6.31 | 29,484 | 6.31 |
| 9/18/2026 | 6.59 | 7.50 | 6.50 | 6.89 | 76,015 | 6.89 |
| 9/17/2026 | 4.98 | 7.00 | 4.98 | 6.56 | 80,587 | 6.56 |
| 9/16/2026 | 4.60 | 5.43 | 4.60 | 5.23 | 47,409 | 5.23 |
| 9/15/2026 | 4.85 | 4.90 | 4.56 | 4.77 | 51,890 | 4.77 |
| 9/14/2026 | 4.68 | 4.85 | 4.43 | 4.73 | 9,738 | 4.73 |
| 9/11/2026 | 4.70 | 4.85 | 4.60 | 4.74 | 5,399 | 4.74 |
| 9/10/2026 | 4.80 | 4.85 | 4.72 | 4.72 | 10,655 | 4.72 |
| 9/09/2026 | 4.57 | 5.00 | 4.41 | 4.79 | 35,942 | 4.79 |
| 9/08/2026 | 4.35 | 5.00 | 4.34 | 4.67 | 47,069 | 4.67 |
| 9/04/2026 | 3.88 | 4.40 | 3.88 | 4.36 | 34,064 | 4.36 |
| 9/03/2026 | 3.79 | 4.00 | 3.75 | 3.99 | 8,975 | 3.99 |
| 9/02/2026 | 3.83 | 3.89 | 3.74 | 3.85 | 7,410 | 3.85 |
| 9/01/2026 | 4.02 | 4.07 | 3.62 | 3.68 | 12,425 | 3.68 |
| 8/31/2026 | 3.73 | 4.14 | 3.28 | 4.14 | 23,236 | 4.14 |
| 8/28/2026 | 3.77 | 3.99 | 3.64 | 3.79 | 11,118 | 3.79 |
| 8/27/2026 | 3.78 | 4.00 | 3.76 | 3.82 | 13,309 | 3.82 |
| 8/26/2026 | 3.81 | 3.90 | 3.61 | 3.83 | 6,057 | 3.83 |
| 8/25/2026 | 3.51 | 3.95 | 3.35 | 3.81 | 62,123 | 3.81 |
| 8/24/2026 | 3.26 | 3.61 | 3.12 | 3.58 | 15,338 | 3.58 |
| 8/21/2026 | 3.02 | 3.37 | 2.96 | 3.23 | 30,704 | 3.23 |
| 8/20/2026 | 3.00 | 3.21 | 2.99 | 3.05 | 6,619 | 3.05 |
| 8/19/2026 | 3.02 | 3.25 | 2.96 | 3.10 | 16,068 | 3.10 |
| 8/18/2026 | 2.90 | 3.19 | 2.90 | 3.11 | 6,786 | 3.11 |
| 8/17/2026 | 2.88 | 3.12 | 2.88 | 2.90 | 6,211 | 2.90 |
| 8/14/2026 | 2.94 | 3.02 | 2.88 | 2.88 | 8,349 | 2.88 |
| 8/13/2026 | 3.01 | 3.08 | 2.95 | 3.00 | 10,779 | 3.00 |
| 8/12/2026 | 3.00 | 3.18 | 3.00 | 3.03 | 7,454 | 3.03 |
| 8/11/2026 | 2.96 | 3.12 | 2.96 | 3.06 | 8,672 | 3.06 |
| 8/10/2026 | 3.01 | 3.07 | 2.88 | 2.96 | 24,583 | 2.96 |
| 8/07/2026 | 2.98 | 3.17 | 2.88 | 3.00 | 18,053 | 3.00 |
| 8/06/2026 | 3.15 | 3.29 | 2.95 | 3.00 | 22,453 | 3.00 |
| 8/05/2026 | 3.24 | 3.35 | 3.15 | 3.15 | 12,161 | 3.15 |
| 8/04/2026 | 3.90 | 3.90 | 3.31 | 3.33 | 33,058 | 3.33 |
| 8/03/2026 | 4.08 | 4.70 | 3.61 | 3.92 | 127,536 | 3.92 |
| 7/31/2026 | 3.86 | 4.06 | 3.71 | 4.06 | 24,963 | 4.06 |
| 7/30/2026 | 3.73 | 3.95 | 3.52 | 3.93 | 16,318 | 3.93 |
| 7/29/2026 | 3.19 | 3.91 | 3.18 | 3.73 | 68,692 | 3.73 |
| 7/28/2026 | 2.90 | 3.38 | 2.90 | 3.29 | 37,162 | 3.29 |
| 7/27/2026 | 3.05 | 3.13 | 2.92 | 2.92 | 17,931 | 2.92 |
| 7/24/2026 | 2.95 | 3.21 | 2.95 | 3.04 | 32,906 | 3.04 |
| 7/23/2026 | 2.90 | 3.12 | 2.90 | 2.95 | 8,356 | 2.95 |
| 7/22/2026 | 3.07 | 3.20 | 2.81 | 2.98 | 58,796 | 2.98 |
| 7/21/2026 | 2.63 | 3.27 | 2.63 | 3.15 | 59,903 | 3.15 |
| 7/20/2026 | 2.49 | 2.67 | 2.49 | 2.62 | 10,570 | 2.62 |
| 7/17/2026 | 2.42 | 2.59 | 2.34 | 2.51 | 18,149 | 2.51 |
| 7/16/2026 | 2.56 | 2.56 | 2.47 | 2.48 | 10,416 | 2.48 |