NASDAQ : MTC
MMTec, Inc. — Price history
Technology · Software - Application · Hong Kong
Last price 4.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 491.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MMTec, Inc. (MTC) closed at 4.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.95 | 4.95 | 4.95 | 4.94 | 614 | +0.00% |
| 2026-10-30 | 4.99 | 5.065 | 4.845 | 4.94 | 3,744 | -1.79% |
| 2026-10-29 | 5.1 | 5.6 | 5.03 | 5.03 | 6,708 | -4.91% |
| 2026-10-28 | 5.4 | 5.57 | 5.29 | 5.29 | 5,896 | -0.19% |
| 2026-10-27 | 5.688 | 5.688 | 5.3 | 5.3 | 7,712 | -3.81% |
| 2026-10-26 | 5.451 | 5.69 | 5.4 | 5.51 | 6,908 | +0.92% |
| 2026-10-23 | 5.52 | 5.74 | 5.31 | 5.46 | 9,762 | +0.92% |
| 2026-10-22 | 5.98 | 6.43 | 5.39 | 5.41 | 14,696 | -9.68% |
| 2026-10-21 | 6.672 | 7.14 | 5.99 | 5.99 | 22,362 | -13.56% |
| 2026-10-20 | 6.83 | 7.5 | 6.5 | 6.93 | 38,414 | +0.14% |
| 2026-10-19 | 6.05 | 6.999 | 5.941 | 6.92 | 23,875 | +14.00% |
| 2026-10-16 | 5.49 | 6.37 | 5.015 | 6.07 | 12,402 | +13.88% |
| 2026-10-15 | 4.85 | 5.46 | 4.845 | 5.33 | 5,059 | +9.67% |
| 2026-10-14 | 4.96 | 5.175 | 4.86 | 4.86 | 4,020 | -6.18% |
| 2026-10-13 | 4.88 | 5.2 | 4.88 | 5.18 | 3,793 | +4.02% |
| 2026-10-12 | 4.84 | 5.33 | 4.84 | 4.98 | 8,328 | +4.62% |
| 2026-10-09 | 4.76 | 4.99 | 4.74 | 4.76 | 4,364 | -1.45% |
| 2026-10-08 | 4.99 | 5.045 | 4.72 | 4.83 | 2,357 | -3.21% |
| 2026-10-07 | 5.07 | 5.07 | 4.73 | 4.99 | 7,428 | -0.40% |
| 2026-10-06 | 4.96 | 5.3 | 4.96 | 5.01 | 7,536 | +0.40% |
| 2026-10-05 | 4.94 | 5.38 | 4.94 | 4.99 | 12,644 | -0.40% |
| 2026-10-02 | 5.27 | 5.43 | 5.01 | 5.01 | 5,591 | +0.20% |
| 2026-10-01 | 5.1 | 5.59 | 5 | 5 | 6,587 | -3.66% |
| 2026-09-30 | 5.17 | 5.24 | 4.801 | 5.19 | 14,285 | +3.18% |
| 2026-09-29 | 5.31 | 5.672 | 5.01 | 5.03 | 16,870 | -5.09% |
| 2026-09-28 | 5.23 | 5.61 | 5.23 | 5.3 | 10,786 | -0.19% |
| 2026-09-25 | 6 | 6 | 5.31 | 5.31 | 6,662 | -10.91% |
| 2026-09-24 | 6.63 | 7.005 | 5.735 | 5.96 | 37,820 | -13.87% |
| 2026-09-23 | 5.97 | 7.75 | 5.97 | 6.92 | 103,804 | +14.76% |
| 2026-09-22 | 6.34 | 6.51 | 6.03 | 6.03 | 17,191 | -4.44% |
| 2026-09-21 | 7.04 | 7.04 | 6.22 | 6.31 | 29,485 | -8.42% |
| 2026-09-18 | 6.59 | 7.5 | 6.5 | 6.89 | 76,015 | +5.03% |
| 2026-09-17 | 4.98 | 7 | 4.98 | 6.56 | 80,662 | +25.43% |
| 2026-09-16 | 4.6 | 5.43 | 4.6 | 5.23 | 47,409 | +9.64% |
| 2026-09-15 | 4.85 | 4.9 | 4.56 | 4.77 | 51,889 | +0.85% |
| 2026-09-14 | 4.68 | 4.85 | 4.431 | 4.73 | 9,748 | -0.21% |
| 2026-09-11 | 4.7 | 4.85 | 4.6 | 4.74 | 5,398 | +0.42% |
| 2026-09-10 | 4.8 | 4.85 | 4.72 | 4.72 | 10,676 | -1.46% |
| 2026-09-09 | 4.57 | 5 | 4.405 | 4.79 | 35,943 | +2.57% |
| 2026-09-08 | 4.35 | 5 | 4.34 | 4.67 | 47,070 | +7.11% |
| 2026-09-04 | 3.88 | 4.4 | 3.88 | 4.36 | 34,063 | +9.27% |
| 2026-09-03 | 3.79 | 3.995 | 3.745 | 3.99 | 8,976 | +3.77% |
| 2026-09-02 | 3.828 | 3.89 | 3.74 | 3.845 | 7,411 | +4.48% |
| 2026-09-01 | 4.02 | 4.07 | 3.62 | 3.68 | 12,578 | -11.11% |
| 2026-08-31 | 3.73 | 4.14 | 3.28 | 4.14 | 23,239 | +9.23% |
| 2026-08-28 | 3.77 | 3.99 | 3.64 | 3.79 | 11,117 | -0.79% |
| 2026-08-27 | 3.78 | 4 | 3.76 | 3.82 | 13,310 | -0.26% |
| 2026-08-26 | 3.81 | 3.9 | 3.612 | 3.83 | 6,067 | +0.66% |
| 2026-08-25 | 3.51 | 3.948 | 3.35 | 3.805 | 62,136 | +6.28% |
| 2026-08-24 | 3.26 | 3.61 | 3.121 | 3.58 | 15,379 | +10.84% |
| 2026-08-21 | 3.02 | 3.37 | 2.96 | 3.23 | 30,703 | +5.90% |
| 2026-08-20 | 2.998 | 3.205 | 2.99 | 3.05 | 6,620 | -1.61% |
| 2026-08-19 | 3.02 | 3.25 | 2.963 | 3.1 | 16,067 | -0.32% |
| 2026-08-18 | 2.9 | 3.19 | 2.9 | 3.11 | 6,787 | +7.24% |
| 2026-08-17 | 2.88 | 3.12 | 2.88 | 2.9 | 6,211 | +0.69% |
| 2026-08-14 | 2.94 | 3.02 | 2.88 | 2.88 | 8,348 | -4.00% |
| 2026-08-13 | 3.01 | 3.08 | 2.95 | 3 | 10,780 | -0.99% |
| 2026-08-12 | 3 | 3.18 | 3 | 3.03 | 7,468 | -0.98% |
| 2026-08-11 | 2.96 | 3.115 | 2.96 | 3.06 | 8,673 | +3.38% |
| 2026-08-10 | 3.01 | 3.07 | 2.885 | 2.96 | 24,583 | -1.33% |
| 2026-08-07 | 2.98 | 3.17 | 2.88 | 3 | 18,052 | +0.17% |
| 2026-08-06 | 3.15 | 3.29 | 2.95 | 2.995 | 22,452 | -4.92% |
| 2026-08-05 | 3.24 | 3.35 | 3.15 | 3.15 | 12,161 | -5.41% |
| 2026-08-04 | 3.9 | 3.9 | 3.31 | 3.33 | 33,572 | -15.05% |
| 2026-08-03 | 4.08 | 4.7 | 3.61 | 3.92 | 127,533 | -3.45% |
| 2026-07-31 | 3.86 | 4.06 | 3.711 | 4.06 | 24,962 | +3.31% |
| 2026-07-30 | 3.73 | 3.95 | 3.52 | 3.93 | 16,318 | +5.36% |
| 2026-07-29 | 3.19 | 3.91 | 3.18 | 3.73 | 68,696 | +13.37% |
| 2026-07-28 | 2.9 | 3.375 | 2.9 | 3.29 | 37,162 | +12.67% |
| 2026-07-27 | 3.05 | 3.125 | 2.92 | 2.92 | 17,931 | -3.95% |
| 2026-07-24 | 2.95 | 3.205 | 2.95 | 3.04 | 32,905 | +3.05% |
| 2026-07-23 | 2.9 | 3.12 | 2.9 | 2.95 | 8,354 | -1.01% |
| 2026-07-22 | 3.07 | 3.203 | 2.81 | 2.98 | 58,796 | -5.40% |
| 2026-07-21 | 2.63 | 3.275 | 2.63 | 3.15 | 59,924 | +20.23% |
| 2026-07-20 | 2.49 | 2.67 | 2.49 | 2.62 | 10,570 | +4.38% |
| 2026-07-17 | 2.42 | 2.59 | 2.34 | 2.51 | 18,148 | +1.21% |
| 2026-07-16 | 2.56 | 2.56 | 2.47 | 2.48 | 10,414 | -3.13% |
| 2026-07-15 | 2.515 | 2.67 | 2.47 | 2.56 | 13,976 | +0.39% |
| 2026-07-14 | 2.49 | 2.59 | 2.4 | 2.55 | 27,566 | +4.94% |
| 2026-07-13 | 2.41 | 2.65 | 2.4 | 2.43 | 13,559 | -0.41% |
| 2026-07-10 | 2.49 | 2.61 | 2.407 | 2.44 | 6,095 | -2.01% |
| 2026-07-09 | 2.31 | 2.616 | 2.27 | 2.49 | 15,518 | +7.79% |
| 2026-07-08 | 2.38 | 2.39 | 2.241 | 2.31 | 26,180 | -3.35% |
| 2026-07-07 | 2.49 | 2.49 | 2.242 | 2.39 | 34,836 | -5.53% |
| 2026-07-06 | 2.76 | 2.76 | 2.475 | 2.53 | 19,128 | -7.66% |
| 2026-07-02 | 2.603 | 2.88 | 2.6 | 2.74 | 35,546 | +7.45% |
| 2026-07-01 | 2.43 | 2.79 | 2.43 | 2.55 | 42,123 | +2.00% |
| 2026-06-30 | 2.48 | 2.56 | 2.39 | 2.5 | 40,025 | -3.10% |
| 2026-06-29 | 2.52 | 2.58 | 2.35 | 2.58 | 47,914 | +7.95% |
| 2026-06-26 | 2.57 | 2.808 | 2.26 | 2.39 | 42,784 | -8.43% |
| 2026-06-25 | 2.85 | 2.914 | 2.605 | 2.61 | 19,832 | -6.12% |
| 2026-06-24 | 2.96 | 3.11 | 2.75 | 2.78 | 47,073 | -4.79% |
| 2026-06-23 | 2.83 | 3.17 | 2.79 | 2.92 | 25,047 | +1.74% |
| 2026-06-22 | 3.16 | 3.17 | 2.81 | 2.87 | 32,501 | -9.46% |
| 2026-06-18 | 3 | 3.49 | 2.79 | 3.17 | 139,787 | +10.07% |
| 2026-06-17 | 2.84 | 3.13 | 2.84 | 2.88 | 36,211 | +0.70% |
| 2026-06-16 | 2.95 | 3.03 | 2.7 | 2.86 | 31,836 | -2.72% |
| 2026-06-15 | 3.07 | 3.258 | 2.94 | 2.94 | 37,204 | +1.38% |
| 2026-06-12 | 2.95 | 3.08 | 2.75 | 2.9 | 132,779 | -1.02% |
| 2026-06-11 | 2.63 | 3.39 | 2.63 | 2.93 | 122,549 | +11.83% |
| 2026-06-10 | 2.58 | 2.83 | 2.55 | 2.62 | 110,363 | -1.87% |
| 2026-06-09 | 3.01 | 3.31 | 2.5 | 2.67 | 173,436 | -11.00% |
| 2026-06-08 | 3.52 | 3.63 | 3 | 3 | 248,139 | -14.29% |
| 2026-06-05 | 4.02 | 4.03 | 3.45 | 3.5 | 125,327 | -12.28% |
| 2026-06-04 | 4.38 | 4.476 | 3.83 | 3.99 | 191,546 | -6.67% |
| 2026-06-03 | 4.85 | 5.03 | 4.25 | 4.275 | 144,681 | -11.86% |
| 2026-06-02 | 5.22 | 5.59 | 4.81 | 4.85 | 140,335 | -6.01% |
| 2026-06-01 | 6.52 | 6.808 | 5.13 | 5.16 | 164,337 | -21.94% |
| 2026-05-29 | 6.42 | 6.74 | 5.988 | 6.61 | 70,690 | +4.09% |
| 2026-05-28 | 5.79 | 6.41 | 5.71 | 6.35 | 58,551 | +8.92% |
| 2026-05-27 | 6.22 | 6.56 | 5.8 | 5.83 | 107,545 | -4.89% |
| 2026-05-26 | 6.3 | 6.495 | 5.99 | 6.13 | 121,993 | -2.54% |
| 2026-05-22 | 6.7 | 6.895 | 6.13 | 6.29 | 87,821 | -9.76% |
| 2026-05-21 | 6.48 | 7.05 | 6.31 | 6.97 | 121,015 | +6.74% |
| 2026-05-20 | 5.63 | 6.675 | 5.605 | 6.53 | 99,968 | +14.86% |
| 2026-05-19 | 5.26 | 5.93 | 5.26 | 5.685 | 53,067 | +7.87% |
| 2026-05-18 | 4.63 | 5.4 | 4.25 | 5.27 | 97,159 | +8.66% |
| 2026-05-15 | 5.3 | 5.405 | 4.81 | 4.85 | 68,413 | -10.02% |
| 2026-05-14 | 5.55 | 5.88 | 5.25 | 5.39 | 86,080 | +2.28% |
| 2026-05-13 | 6.16 | 6.38 | 5.27 | 5.27 | 131,741 | -14.45% |