MMTEC Inc (MTC) Historical Stock Data

0.23 ↓0.07 (-23.81%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTC is down -1.94% a day on average. There have been 11 days where MMTEC Inc closed green and 19 days where MTC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-19	0.31	0.31	↓$0.00 (-0.52%)	0.30	0.31	727.80K
2024-11-18	0.33	0.32	↓$0.01 (-3.29%)	0.31	0.33	483.21K
2024-11-15	0.33	0.32	↓$0.01 (-2.88%)	0.32	0.33	526.33K
2024-11-14	0.34	0.32	↓$0.02 (-5.04%)	0.31	0.35	1.09M
2024-11-13	0.37	0.34	↓$0.03 (-8.92%)	0.34	0.37	1.54M
2024-11-12	0.37	0.37	↓$0.00 (-0.78%)	0.35	0.41	3.36M
2024-11-11	0.39	0.37	↓$0.02 (-4.82%)	0.37	0.39	1.34M
2024-11-08	0.39	0.39	↑$0.01 (1.34%)	0.37	0.40	1.57M
2024-11-07	0.39	0.39	↓$0.00 (-1.10%)	0.38	0.43	1.88M
2024-11-06	0.36	0.37	↑$0.01 (3.39%)	0.36	0.38	896.43K
2024-11-05	0.39	0.40	↑$0.01 (1.46%)	0.38	0.41	0.96M
2024-11-04	0.38	0.39	↑$0.01 (1.79%)	0.38	0.39	371.86K
2024-11-01	0.38	0.38	↑$0.00 (0.00%)	0.37	0.41	744.21K
2024-10-31	0.38	0.38	↓$0.00 (-1.17%)	0.36	0.39	0.99M
2024-10-30	0.40	0.38	↓$0.02 (-4.59%)	0.37	0.40	2.35M
2024-10-29	0.40	0.41	↑$0.01 (1.95%)	0.39	0.43	1.20M
2024-10-28	0.39	0.41	↑$0.02 (4.96%)	0.37	0.43	2.04M
2024-10-25	0.38	0.38	↓$0.00 (-0.71%)	0.36	0.38	1.03M
2024-10-24	0.36	0.37	↑$0.00 (0.74%)	0.36	0.38	1.13M
2024-10-23	0.38	0.36	↓$0.02 (-4.76%)	0.36	0.39	1.08M
2024-10-22	0.39	0.39	↓$0.00 (-0.41%)	0.38	0.41	1.07M
2024-10-21	0.39	0.39	↓$0.00 (-0.69%)	0.37	0.40	1.17M
2024-10-18	0.41	0.40	↓$0.01 (-2.93%)	0.39	0.43	4.24M
2024-10-17	0.39	0.36	↓$0.04 (-9.58%)	0.35	0.39	2.58M
2024-10-16	0.39	0.39	↑$0.00 (0.23%)	0.39	0.41	1.61M
2024-10-15	0.41	0.38	↓$0.03 (-6.71%)	0.38	0.44	2.58M
2024-10-14	0.43	0.45	↑$0.03 (5.84%)	0.40	0.46	2.19M