MMTEC Inc (MTC) Historical Stock Data
1.80 ↑0.12 (7.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTC is up 0.37% a day on average. There have been 14 days where MMTEC Inc closed green and 16 days where MTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.59 | 1.89 | 512.57K |
| 2025-01-02 | 1.57 | 1.68 | ↑$0.11 (7.01%) | 1.57 | 1.76 | 286.65K |
| 2024-12-31 | 1.73 | 1.57 | ↓$0.16 (-9.25%) | 1.55 | 1.73 | 363.65K |
| 2024-12-30 | 1.43 | 1.73 | ↑$0.30 (20.98%) | 1.43 | 1.75 | 426.39K |
| 2024-12-27 | 1.60 | 1.47 | ↓$0.13 (-8.13%) | 1.38 | 1.65 | 158.23K |
| 2024-12-26 | 1.42 | 1.58 | ↑$0.16 (11.27%) | 1.40 | 1.61 | 265.49K |
| 2024-12-24 | 1.30 | 1.45 | ↑$0.15 (11.54%) | 1.26 | 1.45 | 362.75K |
| 2024-12-23 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.26 | 1.37 | 208.86K |
| 2024-12-20 | 1.51 | 1.31 | ↓$0.20 (-13.25%) | 1.28 | 1.53 | 649.90K |
| 2024-12-19 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.65 | 251.03K |
| 2024-12-18 | 1.80 | 1.51 | ↓$0.29 (-16.11%) | 1.49 | 1.85 | 861.30K |
| 2024-12-17 | 0.21 | 0.22 | ↑$0.01 (4.17%) | 0.19 | 0.23 | 2.88M |
| 2024-12-16 | 0.22 | 0.21 | ↓$0.01 (-3.18%) | 0.21 | 0.23 | 1.97M |
| 2024-12-13 | 0.23 | 0.23 | ↑$0.00 (0.80%) | 0.22 | 0.23 | 1.15M |
| 2024-12-12 | 0.22 | 0.24 | ↑$0.02 (10.09%) | 0.21 | 0.25 | 4.18M |
| 2024-12-11 | 0.25 | 0.26 | ↑$0.01 (5.09%) | 0.24 | 0.27 | 1.75M |
| 2024-12-10 | 0.27 | 0.26 | ↓$0.01 (-2.36%) | 0.25 | 0.27 | 3.32M |
| 2024-12-09 | 0.24 | 0.30 | ↑$0.06 (23.07%) | 0.24 | 0.31 | 21.90M |
| 2024-12-06 | 0.23 | 0.22 | ↓$0.01 (-2.68%) | 0.21 | 0.23 | 1.08M |
| 2024-12-05 | 0.23 | 0.22 | ↓$0.01 (-3.20%) | 0.21 | 0.23 | 1.07M |
| 2024-12-04 | 0.23 | 0.22 | ↓$0.01 (-3.45%) | 0.22 | 0.24 | 1.12M |
| 2024-12-03 | 0.24 | 0.23 | ↓$0.01 (-3.87%) | 0.22 | 0.24 | 1.47M |
| 2024-12-02 | 0.24 | 0.23 | ↓$0.01 (-4.28%) | 0.22 | 0.24 | 1.55M |
| 2024-11-29 | 0.22 | 0.23 | ↑$0.01 (6.11%) | 0.22 | 0.24 | 1.64M |
| 2024-11-27 | 0.23 | 0.23 | ↑$0.01 (3.10%) | 0.23 | 0.24 | 1.04M |
| 2024-11-26 | 0.24 | 0.23 | ↓$0.01 (-4.85%) | 0.22 | 0.24 | 1.82M |
| 2024-11-25 | 0.23 | 0.24 | ↑$0.00 (0.90%) | 0.23 | 0.26 | 3.98M |
| 2024-11-22 | 0.31 | 0.23 | ↓$0.07 (-23.81%) | 0.18 | 0.44 | 49.23M |
| 2024-11-21 | 0.32 | 0.31 | ↓$0.01 (-2.29%) | 0.30 | 0.33 | 400.74K |
| 2024-11-20 | 0.31 | 0.32 | ↑$0.02 (5.19%) | 0.31 | 0.33 | 491.27K |
Create an account or log in to view more rows.
$MTC has just been halted from trading.
$MTC f this stock
$MTC this is my only green stonk!
I really like this stonk.
$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.
$MTC has just been halted from trading due to volatility.
$MTC has just been halted from trading due to volatility.