MMTEC Inc (MTC) Historical Stock Data
0.90 ↓0.08 (-8.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTC is down -2.67% a day on average. There have been 7 days where MMTEC Inc closed green and 23 days where MTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 0.95 | 0.90 | ↓$0.05 (-5.31%) | 0.90 | 0.98 | 120.88K |
| 2025-03-27 | 1.01 | 0.98 | ↓$0.03 (-2.95%) | 0.95 | 1.03 | 102.63K |
| 2025-03-26 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 1.00 | 1.10 | 110.43K |
| 2025-03-25 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.04 | 1.15 | 160.23K |
| 2025-03-24 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.13 | 60.12K |
| 2025-03-21 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 0.99 | 1.12 | 101.01K |
| 2025-03-20 | 0.93 | 1.05 | ↑$0.12 (12.87%) | 0.93 | 1.06 | 92.11K |
| 2025-03-19 | 0.94 | 0.93 | ↓$0.01 (-1.39%) | 0.90 | 0.97 | 106.90K |
| 2025-03-18 | 1.03 | 0.95 | ↓$0.09 (-8.25%) | 0.95 | 1.04 | 176.70K |
| 2025-03-17 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.01 | 1.10 | 92.14K |
| 2025-03-14 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.02 | 1.08 | 98.34K |
| 2025-03-13 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.01 | 1.12 | 60.60K |
| 2025-03-12 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.05 | 1.13 | 61.26K |
| 2025-03-11 | 1.14 | 1.07 | ↓$0.07 (-6.14%) | 1.05 | 1.17 | 195.83K |
| 2025-03-10 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.13 | 1.25 | 156.46K |
| 2025-03-07 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.21 | 1.32 | 96.90K |
| 2025-03-06 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.23 | 1.31 | 43.91K |
| 2025-03-05 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.22 | 1.32 | 74.82K |
| 2025-03-04 | 1.26 | 1.25 | ↓$0.01 (-0.83%) | 1.13 | 1.26 | 170.42K |
| 2025-03-03 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.20 | 1.31 | 170.93K |
| 2025-02-28 | 1.32 | 1.26 | ↓$0.06 (-4.43%) | 1.23 | 1.32 | 261.45K |
| 2025-02-27 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.30 | 1.40 | 140.15K |
| 2025-02-26 | 1.46 | 1.33 | ↓$0.13 (-8.90%) | 1.32 | 1.46 | 187.92K |
| 2025-02-25 | 1.46 | 1.34 | ↓$0.12 (-8.22%) | 1.33 | 1.46 | 182.79K |
| 2025-02-24 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.38 | 1.53 | 228.71K |
| 2025-02-21 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.41 | 1.54 | 235.44K |
| 2025-02-20 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.31 | 1.43 | 128.33K |
| 2025-02-19 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.34 | 1.47 | 107.87K |
| 2025-02-18 | 1.59 | 1.40 | ↓$0.19 (-11.95%) | 1.36 | 1.59 | 359.52K |
| 2025-02-14 | 1.66 | 1.60 | ↓$0.06 (-3.61%) | 1.56 | 1.66 | 72.97K |
Create an account or log in to view more rows.
$MTC Pamp it higher...
$MTC if your selling dont regret it later
$MTC volume is almost nonexistent
$MTC I’ll be buying more if this dips!
$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.