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

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

1.200 +0.027 (+2.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 9, 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 (%)
May 08, 2025 1.250 1.270 1.170 1.173 111,105 -0.06(-4.62%)
May 07, 2025 1.170 1.250 1.141 1.230 90,816 +0.07(+6.03%)
May 06, 2025 1.160 1.190 1.150 1.160 12,220 -0.02(-1.69%)
May 05, 2025 1.190 1.190 1.140 1.180 14,799 +0.01(+0.67%)
May 02, 2025 1.140 1.200 1.140 1.172 14,370 +0.00(+0.18%)
May 01, 2025 1.200 1.200 1.130 1.170 23,547 -0.03(-2.50%)
Apr 30, 2025 1.200 1.200 1.121 1.200 110,888 +0.07(+6.19%)
Apr 29, 2025 1.070 1.160 1.071 1.130 29,921 +0.00(+0.01%)
Apr 28, 2025 1.160 1.160 1.070 1.130 27,121 +0.02(+1.79%)
Apr 25, 2025 1.140 1.200 1.100 1.110 41,225 -0.06(-5.13%)
Apr 24, 2025 1.200 1.200 1.100 1.170 65,419 -0.02(-1.68%)
Apr 23, 2025 1.100 1.270 1.000 1.190 445,712 +0.14(+12.85%)
Apr 22, 2025 0.9600 1.060 0.9599 1.054 193,032 +0.06(+6.52%)
Apr 21, 2025 0.9582 0.9900 0.9182 0.9900 46,795 +0.03(+3.15%)
Apr 17, 2025 0.9200 0.9800 0.9100 0.9598 26,272 -0.01(-1.05%)
Apr 16, 2025 0.9500 0.9798 0.8870 0.9700 29,328 -0.01(-1.02%)
Apr 15, 2025 0.9700 0.9943 0.9522 0.9800 32,673 -0.02(-1.51%)
Apr 14, 2025 1.020 1.020 0.9306 0.9950 29,799 -0.00(-0.30%)
Apr 11, 2025 1.000 1.000 0.9521 0.9980 70,038 -0.00(-0.10%)
Apr 10, 2025 0.8610 1.090 0.8195 0.9990 303,076 +0.17(+21.12%)
Apr 09, 2025 0.8000 0.9210 0.7801 0.8248 241,301 +0.02(+3.10%)
Apr 08, 2025 0.8000 0.8500 0.7800 0.8000 147,135 -0.00(-0.29%)
Apr 07, 2025 0.8000 0.8200 0.7597 0.8023 168,192 -0.05(-5.55%)
Apr 04, 2025 0.8700 0.8896 0.8100 0.8494 157,712 -0.00(-0.07%)
Apr 03, 2025 0.9672 0.9672 0.8500 0.8500 52,899 -0.14(-13.97%)
Apr 02, 2025 0.8700 1.000 0.8660 0.9880 154,249 +0.11(+12.27%)
Apr 01, 2025 0.8200 0.9230 0.8200 0.8800 29,716 +0.06(+7.80%)
Mar 31, 2025 0.9000 0.9300 0.8150 0.8163 140,528 -0.08(-9.33%)
Mar 28, 2025 0.9508 0.9800 0.9003 0.9003 123,778 -0.08(-8.15%)
Mar 27, 2025 1.010 1.028 0.9500 0.9802 102,629 -0.02(-1.98%)
Mar 26, 2025 1.100 1.100 1.000 1.000 110,433 -0.07(-6.54%)
Mar 25, 2025 1.080 1.150 1.038 1.070 160,234 +0.00(+0.00%)
Mar 24, 2025 1.090 1.130 1.060 1.070 60,119 -0.02(-1.83%)
Mar 21, 2025 1.050 1.120 0.9900 1.090 101,912 +0.04(+3.75%)
Mar 20, 2025 0.9300 1.060 0.9308 1.051 92,102 +0.12(+13.04%)
Mar 19, 2025 0.9425 0.9669 0.9000 0.9294 106,897 -0.02(-1.65%)
Mar 18, 2025 1.030 1.040 0.9450 0.9450 176,697 -0.10(-9.13%)
Mar 17, 2025 1.080 1.100 1.010 1.040 91,990 -0.04(-3.70%)
Mar 14, 2025 1.040 1.080 1.020 1.080 98,336 +0.05(+4.85%)
Mar 13, 2025 1.090 1.120 1.010 1.030 60,597 -0.08(-7.21%)
Mar 12, 2025 1.110 1.130 1.050 1.110 61,260 +0.04(+3.74%)
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%)
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 Of Service.