Dark

MTC
MMTec, Inc. Common Shares
stock NASDAQ

At Close

Jun 17, 2025 3:59:30 PM EDT

0.9200USD-0.541%(-0.0050)23,034

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 8:43:30 AM EDT

0.9250USD0.000%(0.0000)102

After-hours

Jun 16, 2025 4:17:30 PM EDT

0.9202USD-2.117%(-0.0199)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.970000	0.970000	0.920000	0.920000	-0.541%	23,034	0.000%
2025-06-16	0.918100	0.939900	0.918100	0.925001	+0.752%	31,859	-0.541%
2025-06-13	0.918100	1.020000	0.918100	0.918100	-1.024%	51,778	+0.207%
2025-06-12	0.960000	0.960000	0.908200	0.927600	-3.011%	46,789	-0.819%
2025-06-11	0.910000	0.982500	0.910000	0.956400	+2.563%	91,776	-3.806%
2025-06-10	0.900000	0.984900	0.900000	0.932500	+1.913%	18,584	-1.340%
2025-06-09	0.921000	0.929899	0.903000	0.915000	-0.543%	58,797	+0.546%
2025-06-06	0.935000	0.962400	0.902000	0.920000	-3.219%	64,665	0.000%
2025-06-05	1.000000	1.040000	0.920000	0.950600	-6.804%	166,038	-3.219%
2025-06-04	1.040000	1.040000	0.967300	1.020000	-4.673%	160,053	-9.804%
2025-06-03	1.020000	1.080000	1.000100	1.070000	+3.883%	96,194	-14.019%
2025-06-02	1.000000	1.080000	0.960000	1.030000	+0.980%	36,977	-10.680%
2025-05-30	0.995000	1.100000	0.980000	1.020000	+0.990%	54,885	-9.804%
2025-05-29	0.990000	1.020000	0.971500	1.010000	+3.019%	23,694	-8.911%
2025-05-28	0.995000	1.010000	0.956500	0.980400	-1.418%	80,077	-6.161%
2025-05-27	1.020000	1.092700	0.985000	0.994500	-2.976%	88,988	-7.491%
2025-05-23	1.070000	1.084100	1.020000	1.025000	-5.093%	63,965	-10.244%
2025-05-22	1.065000	1.100000	1.040000	1.080000	+5.882%	77,011	-14.815%
2025-05-21	1.150000	1.166400	0.978800	1.020000	-12.821%	303,322	-9.804%
2025-05-20	1.140000	1.180000	1.130000	1.170000	+0.862%	36,818	-21.368%
2025-05-19	1.130000	1.178600	1.130000	1.160000	-1.277%	10,319	-20.690%
2025-05-16	1.190000	1.200000	1.150000	1.175000	-1.261%	59,274	-21.702%
2025-05-15	1.170000	1.190000	1.140000	1.190000	0.000%	25,978	-22.689%
2025-05-14	1.220000	1.240000	1.190000	1.190000	-3.252%	34,677	-22.689%
2025-05-13	1.200000	1.240000	1.190000	1.230000	+0.572%	43,894	-25.203%
2025-05-12	1.200000	1.269500	1.130000	1.223000	+4.530%	57,026	-24.775%
2025-05-09	1.164100	1.230000	1.160000	1.170000	-0.273%	42,592	-21.368%
2025-05-08	1.250000	1.269900	1.170000	1.173200	-4.618%	111,105	-21.582%
2025-05-07	1.170000	1.250000	1.140500	1.230000	+6.034%	90,816	-25.203%
2025-05-06	1.160000	1.190000	1.150000	1.160000	-1.695%	15,295	-20.690%
2025-05-05	1.190000	1.190000	1.140000	1.180000	+0.674%	14,816	-22.034%
2025-05-02	1.140000	1.200000	1.140000	1.172100	+0.179%	14,370	-21.508%
2025-05-01	1.200000	1.200000	1.130100	1.170000	-2.500%	23,547	-21.368%
2025-04-30	1.200000	1.200100	1.121200	1.200000	+6.195%	110,888	-23.333%
2025-04-29	1.070900	1.160000	1.070900	1.130000	+0.009%	29,921	-18.584%
2025-04-28	1.160000	1.160000	1.070000	1.129900	+1.793%	27,121	-18.577%
2025-04-25	1.140000	1.200000	1.100000	1.110000	-5.128%	41,225	-17.117%
2025-04-24	1.200000	1.200100	1.100000	1.170000	-1.681%	77,520	-21.368%
2025-04-23	1.100000	1.270000	1.000000	1.190000	+12.850%	445,716	-22.689%
2025-04-22	0.960300	1.060000	0.959900	1.054500	+6.515%	193,062	-12.755%
2025-04-21	0.958200	0.990000	0.918200	0.990000	+3.146%	46,895	-7.071%
2025-04-17	0.915300	0.980000	0.910000	0.959800	-1.052%	26,272	-4.147%
2025-04-16	0.948500	0.979800	0.887000	0.970000	-1.020%	29,328	-5.155%
2025-04-15	0.974501	0.994300	0.952200	0.980000	-1.507%	32,673	-6.122%
2025-04-14	1.019800	1.019800	0.930600	0.994999	-0.301%	29,799	-7.538%
2025-04-11	1.000000	1.000000	0.952101	0.998000	-0.100%	70,038	-7.816%
2025-04-10	0.861000	1.090000	0.819500	0.999000	+21.120%	303,290	-7.908%
2025-04-09	0.800000	0.921000	0.780100	0.824800	+3.100%	241,301	+11.542%
2025-04-08	0.801000	0.850000	0.780000	0.800000	-0.287%	147,135	+15.000%
2025-04-07	0.800000	0.820000	0.759699	0.802300	-2.159%	168,492	+14.670%
2025-04-04	0.870000	0.889600	0.810000	0.820000	-3.529%	157,712	+12.195%
2025-04-03	0.967200	0.967200	0.850000	0.850000	-13.968%	52,899	+8.235%
2025-04-02	0.866000	1.000000	0.866000	0.988000	+12.273%	154,549	-6.883%
2025-04-01	0.820000	0.923000	0.820000	0.880000	+7.804%	29,806	+4.545%
2025-03-31	0.900000	0.929999	0.815000	0.816300	-9.330%	140,528	+12.704%
2025-03-28	0.950800	0.980000	0.900300	0.900300	-8.151%	123,778	+2.188%
2025-03-27	1.010000	1.028400	0.950000	0.980200	-1.980%	102,629	-6.142%
2025-03-26	1.100000	1.100000	1.000000	1.000000	-6.542%	110,433	-8.000%
2025-03-25	1.080000	1.150000	1.037500	1.070000	0.000%	160,234	-14.019%
2025-03-24	1.089900	1.130000	1.060000	1.070000	-1.835%	60,120	-14.019%
2025-03-21	1.050000	1.120000	0.990000	1.090000	+3.750%	101,912	-15.596%
2025-03-20	0.930800	1.060000	0.930800	1.050600	+13.041%	92,111	-12.431%
2025-03-19	0.942500	0.966940	0.900000	0.929400	-1.651%	106,897	-1.011%
2025-03-18	1.030000	1.040000	0.945000	0.945000	-9.135%	177,697	-2.646%
2025-03-17	1.080000	1.100000	1.010000	1.040000	-3.704%	92,148	-11.538%
2025-03-14	1.040000	1.080000	1.020000	1.080000	+4.854%	98,336	-14.815%
2025-03-13	1.090000	1.120000	1.010000	1.030000	-7.207%	60,597	-10.680%
2025-03-12	1.110000	1.130000	1.050000	1.110000	+3.738%	61,260	-17.117%
2025-03-11	1.140000	1.165000	1.050000	1.070000	-6.957%	195,830	-14.019%
2025-03-10	1.230000	1.250000	1.130000	1.150000	-7.258%	156,484	-20.000%
2025-03-07	1.250000	1.315000	1.210000	1.240000	0.000%	96,908	-25.806%
2025-03-06	1.270000	1.310000	1.230000	1.240000	-3.876%	43,909	-25.806%
2025-03-05	1.250000	1.320000	1.218000	1.290000	+3.200%	75,925	-28.682%
2025-03-04	1.260500	1.260500	1.130000	1.250000	+2.459%	171,753	-26.400%
2025-03-03	1.310000	1.310000	1.200000	1.220000	-3.175%	170,927	-24.590%
2025-02-28	1.318400	1.319900	1.225000	1.260000	-4.545%	261,453	-26.984%
2025-02-27	1.400000	1.400000	1.300000	1.320000	-0.752%	140,149	-30.303%
2025-02-26	1.460000	1.460000	1.320000	1.330000	-0.746%	187,918	-30.827%
2025-02-25	1.460000	1.460000	1.330000	1.340000	-7.586%	182,893	-31.343%
2025-02-24	1.490000	1.530000	1.380000	1.450000	-3.974%	228,905	-36.552%
2025-02-21	1.420000	1.540000	1.410000	1.510000	+9.420%	235,435	-39.073%
2025-02-20	1.380000	1.433600	1.310000	1.380000	+0.730%	128,676	-33.333%
2025-02-19	1.400000	1.470000	1.340000	1.370000	-2.143%	107,869	-32.847%
2025-02-18	1.590000	1.590000	1.360000	1.400000	-12.500%	359,522	-34.286%
2025-02-14	1.660000	1.660000	1.555000	1.600000	-0.621%	72,974	-42.500%
2025-02-13	1.610000	1.640000	1.580000	1.610000	-1.227%	40,656	-42.857%
2025-02-12	1.610000	1.690000	1.550000	1.630000	+5.844%	84,854	-43.558%
2025-02-11	1.610000	1.650000	1.530000	1.540000	-4.938%	150,211	-40.260%
2025-02-10	1.560000	1.750000	1.546300	1.620000	+2.532%	183,386	-43.210%
2025-02-07	1.500000	1.620000	1.500000	1.580000	+8.219%	149,236	-41.772%
2025-02-06	1.502600	1.543100	1.440000	1.460000	-2.667%	37,674	-36.986%
2025-02-05	1.532400	1.532400	1.450000	1.500000	-3.226%	36,817	-38.667%
2025-02-04	1.420000	1.550000	1.399000	1.550000	+7.639%	72,935	-40.645%
2025-02-03	1.410000	1.449900	1.380000	1.440000	+0.699%	87,559	-36.111%
2025-01-31	1.450000	1.460000	1.390000	1.430000	-2.055%	57,842	-35.664%
2025-01-30	1.431500	1.480000	1.431500	1.460000	+2.098%	43,306	-36.986%
2025-01-29	1.480000	1.498700	1.430000	1.430000	-3.378%	60,493	-35.664%
2025-01-28	1.570000	1.599300	1.450000	1.480000	-3.896%	167,057	-37.838%
2025-01-27	1.560000	1.679900	1.530000	1.540000	-8.876%	209,059	-40.260%
2025-01-24	1.560000	1.690000	1.460000	1.690000	+8.333%	227,308	-45.562%
2025-01-23	1.510000	1.570000	1.460000	1.560000	+3.311%	94,800	-41.026%
2025-01-22	1.560000	1.570000	1.490000	1.510000	-3.822%	60,458	-39.073%
2025-01-21	1.580000	1.580000	1.490000	1.570000	+3.289%	75,335	-41.401%
2025-01-17	1.430000	1.580000	1.430000	1.520000	+4.828%	177,857	-39.474%
2025-01-16	1.479500	1.545700	1.430000	1.450000	-0.685%	105,949	-36.552%
2025-01-15	1.430000	1.550000	1.430000	1.460000	0.000%	98,500	-36.986%
2025-01-14	1.500000	1.550000	1.400000	1.460000	+1.389%	120,469	-36.986%
2025-01-13	1.390000	1.476500	1.380000	1.440000	+1.408%	82,522	-36.111%
2025-01-10	1.540000	1.580000	1.320000	1.420000	-7.190%	284,883	-35.211%
2025-01-08	1.690000	1.690000	1.530000	1.530000	-11.047%	169,005	-39.869%
2025-01-07	1.680000	1.760000	1.625900	1.720000	+4.242%	201,873	-46.512%
2025-01-06	1.810000	1.900000	1.640000	1.650000	-8.333%	200,651	-44.242%
2025-01-03	1.710000	1.890000	1.593000	1.800000	+7.143%	512,768	-48.889%
2025-01-02	1.570000	1.760000	1.570000	1.680000	+7.006%	286,959	-45.238%
2024-12-31	1.730000	1.730000	1.550000	1.570000	-9.249%	366,352	-41.401%
2024-12-30	1.430000	1.750000	1.430000	1.730000	+17.687%	426,733	-46.821%
2024-12-27	1.600000	1.649100	1.380000	1.470000	-6.962%	158,244	-37.415%
2024-12-26	1.420000	1.610000	1.400000	1.580000	+8.966%	266,195	-41.772%
2024-12-24	1.300000	1.450000	1.260800	1.450000	+11.538%	362,745	-36.552%
2024-12-23	1.320000	1.368500	1.260000	1.300000	-0.763%	209,657	-29.231%
2024-12-20	1.510000	1.529800	1.280000	1.310000	-14.379%	650,440	-29.771%
2024-12-19	1.550000	1.650000	1.500000	1.530000	+1.325%	251,032	-39.869%
2024-12-18	1.800000	1.849900	1.490000	1.510000	-14.166%	863,003	-39.073%
2024-12-17	1.688800	1.800000	1.555200	1.759200	+3.239%	360,816	-47.704%
2024-12-16	1.760000	1.812000	1.652800	1.704000	-6.126%	246,916	-46.009%
2024-12-13	1.800800	1.878400	1.760000	1.815200	-5.890%	144,431	-49.317%
2024-12-12	1.752000	1.996000	1.711200	1.928800	-8.082%	522,646	-52.302%
2024-12-11	1.996800	2.149600	1.928000	2.098400	+0.421%	218,968	-56.157%
2024-12-10	2.140000	2.159200	1.976000	2.089600	-11.458%	414,507	-55.972%
2024-12-09	1.917600	2.480000	1.912000	2.360000	+32.943%	2,738,762	-61.017%
2024-12-06	1.824000	1.824000	1.690400	1.775200	+1.882%	136,827	-48.175%
2024-12-05	1.800000	1.851200	1.713600	1.742400	-1.403%	133,856	-47.199%
2024-12-04	1.830400	1.880000	1.764000	1.767200	-3.453%	141,931	-47.940%
2024-12-03	1.904000	1.908800	1.720800	1.830400	+1.284%	183,732	-49.738%
2024-12-02	1.888000	1.935200	1.784800	1.807200	-2.922%	193,455	-49.093%
2024-11-29	1.754400	1.895200	1.754400	1.861600	+0.086%	204,535	-50.580%
2024-11-27	1.804000	1.920000	1.804000	1.860000	+3.104%	130,000	-50.538%
2024-11-26	1.896000	1.952000	1.764400	1.804000	-4.691%	227,662	-49.002%
2024-11-25	1.876000	2.080000	1.840000	1.892800	+0.896%	497,619	-51.395%
2024-11-22	2.462400	3.520000	1.449600	1.876000	-23.814%	6,156,024	-50.959%
2024-11-21	2.520000	2.608000	2.424000	2.462400	-5.128%	50,156	-62.638%
2024-11-20	2.467200	2.664000	2.450400	2.595500	+5.200%	61,472	-64.554%
2024-11-19	2.480000	2.519200	2.400000	2.467200	-2.713%	91,069	-62.711%
2024-11-18	2.622400	2.622400	2.477600	2.536000	-1.092%	60,414	-63.722%
2024-11-15	2.640000	2.640000	2.545600	2.564000	+0.125%	65,792	-64.119%
2024-11-14	2.696800	2.799200	2.508000	2.560800	-5.043%	135,835	-64.074%
2024-11-13	2.960800	2.996000	2.680000	2.696800	-8.917%	192,813	-65.885%
2024-11-12	2.984000	3.275200	2.832000	2.960800	-0.777%	420,653	-68.927%
2024-11-11	3.135200	3.135200	2.920000	2.984000	-4.823%	167,259	-69.169%
2024-11-08	3.093600	3.200000	2.973600	3.135200	+1.345%	195,628	-70.656%
2024-11-07	3.128000	3.456000	3.056000	3.093600	+3.896%	234,825	-70.261%
2024-11-06	2.880000	3.039200	2.845600	2.977600	-6.200%	112,061	-69.103%
2024-11-05	3.128800	3.248800	3.005600	3.174400	+2.798%	121,821	-71.018%
2024-11-04	3.033600	3.136000	3.020000	3.088000	+1.579%	62,283	-70.207%
2024-11-01	3.040000	3.263200	2.964800	3.040000	0.000%	93,102	-69.737%
2024-10-31	3.076000	3.144000	2.881600	3.040000	-1.170%	123,865	-69.737%
2024-10-30	3.224000	3.224000	2.968000	3.076000	-5.714%	294,274	-70.091%
2024-10-29	3.200000	3.437600	3.128800	3.262400	+0.369%	149,863	-71.800%
2024-10-28	3.096800	3.400000	2.948000	3.250400	+8.059%	254,660	-71.696%
2024-10-25	3.029600	3.065100	2.901600	3.008000	+2.452%	129,223	-69.415%
2024-10-24	2.914400	3.024000	2.853600	2.936000	+0.741%	141,362	-68.665%
2024-10-23	3.060000	3.099200	2.847200	2.914400	-6.011%	135,380	-68.433%
2024-10-22	3.113600	3.268800	3.040800	3.100800	+0.103%	133,454	-70.330%
2024-10-21	3.119200	3.197600	2.986900	3.097600	-2.762%	146,214	-70.300%
2024-10-18	3.281600	3.400000	3.092800	3.185600	+11.885%	530,471	-71.120%
2024-10-17	3.148800	3.148800	2.820800	2.847200	-9.739%	322,754	-67.688%
2024-10-16	3.147200	3.252800	3.080000	3.154400	+3.085%	201,452	-70.834%
2024-10-15	3.280000	3.496000	3.012000	3.060000	-15.563%	322,597	-69.935%
2024-10-14	3.424000	3.652800	3.200000	3.624000	+5.104%	273,394	-74.614%
2024-10-11	3.184800	3.512000	3.142400	3.448000	+8.646%	349,201	-73.318%
2024-10-10	3.672000	3.672000	3.160000	3.173600	-14.688%	436,295	-71.011%
2024-10-09	3.200000	3.803200	2.800000	3.720000	+8.140%	1,061,375	-75.269%
2024-10-08	3.838400	3.838400	3.284000	3.440000	-25.593%	1,138,662	-73.256%
2024-10-07	5.040000	5.103200	4.168000	4.623200	-0.858%	1,754,836	-80.100%
2024-10-04	6.000000	6.040000	4.432800	4.663200	-13.000%	1,855,821	-80.271%
2024-10-03	5.256000	5.528800	4.095200	5.360000	-12.635%	2,554,558	-82.836%
2024-10-02	5.280000	6.423200	5.040000	6.135200	+63.693%	13,384,985	-85.005%
2024-10-01	3.840000	4.096000	3.520800	3.748000	-9.328%	1,037,164	-75.454%
2024-09-30	3.378400	4.274400	3.240000	4.133600	+34.278%	4,091,488	-77.743%
2024-09-27	2.920000	3.200000	2.692800	3.078400	+15.382%	1,258,801	-70.114%
2024-09-26	2.480000	2.884000	2.480000	2.668000	+8.632%	515,577	-65.517%
2024-09-25	2.264000	2.720000	2.224800	2.456000	+7.493%	830,781	-62.541%
2024-09-24	2.016800	2.434400	2.016800	2.284800	+13.288%	370,918	-59.734%
2024-09-23	2.005600	2.117600	1.944000	2.016800	+0.558%	108,781	-54.383%
2024-09-20	2.192800	2.192800	2.005600	2.005600	-6.350%	55,573	-54.128%
2024-09-19	2.122400	2.200000	2.092000	2.141600	-0.889%	57,484	-57.041%
2024-09-18	2.136000	2.220200	2.070400	2.160800	-2.244%	58,474	-57.423%
2024-09-17	2.196000	2.247200	2.160000	2.210400	-1.321%	38,718	-58.379%
2024-09-16	2.237600	2.316800	2.096800	2.240000	-2.575%	28,709	-58.929%
2024-09-13	2.304000	2.348800	2.162400	2.299200	-0.208%	84,399	-59.986%
2024-09-12	2.140000	2.388000	2.140000	2.304000	+9.966%	136,556	-60.069%
2024-09-11	2.144000	2.144000	2.024000	2.095200	+0.847%	198,487	-56.090%
2024-09-10	2.080000	2.120000	2.034000	2.077600	+2.204%	44,580	-55.718%
2024-09-09	2.097600	2.144000	2.024000	2.032800	-3.089%	59,937	-54.742%
2024-09-06	2.080000	2.144000	1.992000	2.097600	-0.644%	94,035	-56.140%
2024-09-05	2.128000	2.160000	2.089600	2.111200	-0.789%	50,045	-56.423%
2024-09-04	2.089600	2.148000	2.048000	2.128000	+0.758%	60,186	-56.767%
2024-09-03	2.200000	2.200000	2.080000	2.112000	-1.566%	50,896	-56.439%
2024-08-30	2.190400	2.240000	2.088000	2.145600	-2.826%	50,552	-57.122%
2024-08-29	2.080000	2.240000	2.068000	2.208000	+5.545%	62,643	-58.333%
2024-08-28	2.200000	2.303200	2.080000	2.092000	-6.239%	109,760	-56.023%
2024-08-27	2.400000	2.400000	2.167200	2.231200	-5.968%	93,821	-58.767%
2024-08-26	2.696000	2.696000	2.048000	2.372800	-4.353%	157,415	-61.227%
2024-08-23	2.556800	2.908800	2.480800	2.480800	-4.168%	172,794	-62.915%
2024-08-22	2.315200	2.670400	2.248000	2.588700	+12.357%	167,559	-64.461%
2024-08-21	2.160000	2.350400	2.160000	2.304000	+1.301%	124,074	-60.069%
2024-08-20	2.119200	3.289600	2.048800	2.274400	+11.578%	1,696,994	-59.550%
2024-08-19	2.068000	2.138400	2.000800	2.038400	-1.925%	59,372	-54.867%
2024-08-16	2.080000	2.149600	2.064000	2.078400	-1.142%	43,325	-55.735%
2024-08-15	2.080000	2.131200	2.041600	2.102400	+1.155%	68,676	-56.240%
2024-08-14	2.240000	2.300800	2.055200	2.078400	-3.671%	48,239	-55.735%
2024-08-13	2.080000	2.184800	2.080000	2.157600	+2.704%	60,842	-57.360%
2024-08-12	2.204800	2.204800	2.056800	2.100800	-1.795%	57,964	-56.207%
2024-08-09	2.192000	2.192000	2.088000	2.139200	-3.431%	62,637	-56.993%
2024-08-08	2.320000	2.320000	2.121600	2.215200	-0.753%	57,827	-58.469%
2024-08-07	2.437600	2.488800	2.186400	2.232000	-7.309%	64,510	-58.781%
2024-08-06	2.416000	2.480000	2.318400	2.408000	+5.986%	83,012	-61.794%
2024-08-05	2.004800	2.400000	1.928000	2.272000	-0.421%	184,703	-59.507%
2024-08-02	2.459200	2.459200	2.080000	2.281600	-7.702%	172,590	-59.677%
2024-08-01	2.524000	2.601600	2.420800	2.472000	-4.541%	101,046	-62.783%
2024-07-31	2.400000	2.604800	2.400000	2.589600	+3.917%	83,084	-64.473%
2024-07-30	2.578400	2.578400	2.360000	2.492000	-1.424%	209,498	-63.082%
2024-07-29	2.617600	2.640000	2.495200	2.528000	-1.496%	108,193	-63.608%
2024-07-26	2.704800	2.704800	2.543200	2.566400	-3.199%	174,073	-64.152%
2024-07-25	2.709600	2.775200	2.599200	2.651200	-1.134%	142,314	-65.299%
2024-07-24	2.760000	2.855200	2.680000	2.681600	-7.301%	118,186	-65.692%
2024-07-23	2.712000	3.044800	2.707200	2.892800	+7.363%	184,838	-68.197%
2024-07-22	2.695200	2.742400	2.643200	2.694400	-2.093%	157,317	-65.855%
2024-07-19	2.795200	2.840000	2.725600	2.752000	-3.371%	109,106	-66.570%
2024-07-18	2.880000	2.948800	2.837600	2.848000	-3.784%	115,894	-67.697%
2024-07-17	3.072800	3.072800	2.936000	2.960000	-5.395%	190,647	-68.919%
2024-07-16	3.137600	3.188000	3.044800	3.128800	-0.230%	112,954	-70.596%
2024-07-15	3.292800	3.292800	3.120000	3.136000	-4.785%	135,515	-70.663%
2024-07-12	3.172000	3.350400	3.150400	3.293600	+2.235%	147,594	-72.067%
2024-07-11	3.120000	3.272000	3.048800	3.221600	+3.124%	165,871	-71.443%
2024-07-10	3.177600	3.177600	3.040000	3.124000	+2.763%	151,137	-70.551%
2024-07-09	3.200000	3.234400	2.952800	3.040000	-6.748%	176,715	-69.737%
2024-07-08	3.352000	3.394400	3.240000	3.260000	-5.255%	164,177	-71.779%
2024-07-05	3.520000	3.520000	3.260000	3.440800	+1.200%	197,140	-73.262%
2024-07-03	3.421600	3.472000	3.192000	3.400000	-2.164%	205,941	-72.941%
2024-07-02	3.732000	3.732000	3.200000	3.475200	-6.901%	381,688	-73.527%
2024-07-01	3.760000	3.823200	3.400000	3.732800	-8.456%	469,118	-75.354%
2024-06-28	3.840000	4.168000	3.680000	4.077600	+16.850%	1,416,266	-77.438%
2024-06-27	3.452800	3.735200	3.257600	3.489600	+3.121%	538,358	-73.636%
2024-06-26	3.200800	3.484000	3.120000	3.384000	+4.470%	406,322	-72.813%
2024-06-25	3.040000	3.318400	2.960800	3.239200	+4.896%	473,510	-71.598%
2024-06-24	3.120000	3.200000	2.838400	3.088000	-4.926%	299,644	-70.207%
2024-06-21	2.760000	3.320000	2.760000	3.248000	+8.007%	835,375	-71.675%
2024-06-20	2.448000	3.144000	2.448000	3.007200	+17.616%	1,012,291	-69.407%
2024-06-18	2.640800	2.720000	2.528000	2.556800	-3.619%	278,625	-64.018%
2024-06-17	2.960000	2.960000	2.640000	2.652800	-6.854%	285,046	-65.320%
2024-06-14	2.888000	2.992000	2.818400	2.848000	-3.784%	205,421	-67.697%
2024-06-13	2.864800	3.200000	2.864800	2.960000	-2.452%	601,142	-68.919%
2024-06-12	2.640000	3.160000	2.640000	3.034400	+14.939%	1,424,995	-69.681%
2024-06-11	2.788800	2.814400	2.597600	2.640000	-4.954%	415,988	-65.152%
2024-06-10	2.877600	2.903200	2.745600	2.777600	-3.448%	429,424	-66.878%
2024-06-07	3.045600	3.071200	2.728000	2.876800	-5.864%	629,850	-68.020%
2024-06-06	3.121600	3.210400	3.051200	3.056000	-3.291%	513,328	-69.895%
2024-06-05	3.068800	3.304000	3.068800	3.160000	+0.025%	579,149	-70.886%
2024-06-04	3.200000	3.354400	3.079200	3.159200	+0.688%	699,995	-70.879%
2024-06-03	3.336000	3.336000	3.069600	3.137600	-1.408%	724,812	-70.678%
2024-05-31	3.247200	3.460800	3.064800	3.182400	+0.709%	905,825	-71.091%
2024-05-30	3.378400	3.428800	3.120000	3.160000	-5.185%	796,614	-70.886%
2024-05-29	3.495200	3.715200	3.216000	3.332800	-3.453%	1,016,003	-72.396%
2024-05-28	3.784000	3.812800	2.960000	3.452000	-7.720%	2,278,622	-73.349%
2024-05-24	3.612000	4.859200	3.601600	3.740800	-5.878%	4,873,657	-75.406%
2024-05-23	4.800000	4.913600	3.708000	3.974400	-20.892%	3,323,187	-76.852%
2024-05-22	6.295200	6.556000	4.880000	5.024000	-29.438%	3,162,444	-81.688%
2024-05-21	10.320000	10.560000	6.400800	7.120000	-15.238%	6,711,506	-87.079%
2024-05-20	74.320000	95.840000	7.760000	8.400000	-85.021%	8,809,470	-89.048%
2024-05-17	48.480000	58.880000	48.480000	56.080000	+16.639%	40,674	-98.359%
2024-05-16	56.080000	59.600000	45.840000	48.080000	-14.752%	45,664	-98.087%
2024-05-15	63.280000	72.000000	44.880000	56.400000	-20.787%	117,411	-98.369%
2024-05-14	35.120000	103.200000	35.040000	71.200000	+83.505%	527,631	-98.708%
2024-05-13	29.760000	38.880000	29.160000	38.800000	+31.081%	57,151	-97.629%
2024-05-10	25.760000	30.160000	25.760000	29.600000	+10.119%	57,737	-96.892%
2024-05-09	25.360000	27.680000	24.560000	26.880000	+0.299%	50,600	-96.577%
2024-05-08	25.680000	27.929600	24.160000	26.800000	+0.601%	151,125	-96.567%
2024-05-07	24.000000	37.120000	22.800000	26.640000	+44.783%	4,220,758	-96.547%
2024-05-06	18.560000	19.600000	17.120000	18.400000	-3.361%	29,102	-95.000%
2024-05-03	20.400000	20.880000	18.080000	19.040000	-4.032%	31,742	-95.168%
2024-05-02	23.760000	24.939200	18.640000	19.840000	-18.152%	39,840	-95.363%
2024-05-01	25.360000	25.875200	22.600000	24.240000	-2.885%	16,272	-96.205%
2024-04-30	28.560000	28.960000	23.520000	24.960000	-13.333%	33,990	-96.314%
2024-04-29	22.880000	30.000000	22.640000	28.800000	+25.000%	97,864	-96.806%
2024-04-26	23.920000	24.560000	21.200000	23.040000	-8.571%	32,587	-96.007%
2024-04-25	26.880000	31.920000	22.000000	25.200000	-12.500%	256,644	-96.349%
2024-04-24	20.560000	29.600000	18.560000	28.800000	+60.714%	1,179,378	-96.806%
2024-04-23	13.680000	20.000000	12.800000	17.920000	+43.590%	759,216	-94.866%
2024-04-22	13.520000	13.520000	12.480000	12.480000	-3.704%	1,702	-92.628%
2024-04-19	13.360000	13.600000	11.677600	12.960000	-4.706%	9,867	-92.901%
2024-04-18	13.040000	13.760000	12.640000	13.600000	+8.280%	3,892	-93.235%
2024-04-17	12.720000	14.000000	12.480000	12.560000	-2.484%	5,485	-92.675%
2024-04-16	12.480000	13.200000	12.432000	12.880000	+2.548%	2,976	-92.857%
2024-04-15	13.920000	14.280000	12.560000	12.560000	-11.299%	5,514	-92.675%
2024-04-12	14.240000	14.560000	13.680000	14.160000	-1.117%	4,469	-93.503%
2024-04-11	14.080000	16.000000	13.760000	14.320000	+1.130%	4,010	-93.575%
2024-04-10	14.400000	14.400000	13.680000	14.160000	-1.667%	2,178	-93.503%
2024-04-09	14.880000	15.039200	14.240000	14.400000	-1.639%	5,515	-93.611%
2024-04-08	14.560000	15.040000	13.920000	14.640000	+0.549%	4,064	-93.716%
2024-04-05	13.600000	14.800000	13.520000	14.560000	+7.059%	9,614	-93.681%
2024-04-04	13.440000	13.920000	13.440000	13.600000	0.000%	4,253	-93.235%
2024-04-03	14.400000	14.400000	13.440000	13.600000	-4.494%	4,861	-93.235%
2024-04-02	14.640000	14.960000	14.240000	14.240000	-4.813%	1,990	-93.539%
2024-04-01	15.520000	15.520000	14.240000	14.960000	+1.630%	6,558	-93.850%
2024-03-28	15.200000	15.200000	14.400000	14.720000	-1.075%	6,133	-93.750%
2024-03-27	15.360000	15.600000	14.800000	14.880000	-1.587%	6,160	-93.817%
2024-03-26	15.200000	16.039200	14.961600	15.120000	-2.073%	7,792	-93.915%
2024-03-25	18.800000	18.800000	15.200000	15.440000	-14.222%	25,455	-94.041%
2024-03-22	17.760000	18.400000	16.080000	18.000000	-2.174%	22,017	-94.889%
2024-03-21	14.880000	19.760000	14.880000	18.400000	+20.419%	79,868	-95.000%
2024-03-20	15.360000	15.488800	14.720000	15.280000	+1.058%	4,199	-93.979%
2024-03-19	15.600000	15.831200	14.880000	15.120000	-2.577%	6,434	-93.915%
2024-03-18	15.920000	16.479200	15.040000	15.520000	-11.818%	12,872	-94.072%
2024-03-15	12.480000	17.600000	12.400000	17.600000	+38.365%	52,598	-94.773%
2024-03-14	13.920000	13.960000	12.640000	12.720000	-9.659%	50,268	-92.767%
2024-03-13	15.680000	15.760000	14.080000	14.080000	-8.808%	11,533	-93.466%
2024-03-12	15.840000	16.126400	14.720000	15.440000	-2.030%	44,564	-94.041%
2024-03-11	15.520000	16.479200	14.800000	15.760000	+0.510%	33,573	-94.162%
2024-03-08	18.000000	18.000000	15.280000	15.680000	+0.513%	42,814	-94.133%
2024-03-07	17.120000	17.120000	14.400000	15.600000	-15.584%	40,604	-94.103%
2024-03-06	17.360000	18.800000	16.800000	18.480000	-3.750%	64,357	-95.022%
2024-03-05	16.880000	20.720000	16.657600	19.200000	+1.695%	115,690	-95.208%
2024-03-04	19.120000	19.440000	15.360000	18.880000	-7.813%	221,883	-95.127%
2024-03-01	13.600000	30.640000	11.602400	20.480000	+96.923%	9,316,066	-95.508%
2024-02-29	11.760000	11.920000	10.320000	10.400000	-10.345%	10,326	-91.154%
2024-02-28	9.360000	12.639200	8.640000	11.600000	+35.514%	65,550	-92.069%
2024-02-27	8.400000	9.040000	8.320000	8.560000	-0.926%	9,098	-89.252%
2024-02-26	8.720000	8.720000	8.080000	8.640000	+1.887%	6,910	-89.352%
2024-02-23	8.400000	8.959200	8.080000	8.480000	-4.505%	12,000	-89.151%
2024-02-22	10.880000	11.360000	8.000000	8.880000	-20.714%	53,900	-89.640%
2024-02-21	10.320000	11.600000	10.148800	11.200000	+7.692%	9,572	-91.786%
2024-02-20	10.320000	10.960000	10.160000	10.400000	-5.455%	3,649	-91.154%
2024-02-16	10.080000	11.240000	10.010400	11.000000	+2.612%	3,334	-91.636%
2024-02-15	11.760000	13.600000	8.404800	10.720000	-8.219%	47,556	-91.418%
2024-02-14	12.720000	12.937600	11.680000	11.680000	-5.195%	1,504	-92.123%
2024-02-13	13.280000	13.280000	11.600800	12.320000	-8.333%	4,024	-92.532%
2024-02-12	14.000000	14.320000	13.261600	13.440000	-4.000%	2,292	-93.155%
2024-02-09	14.640000	15.360000	13.360000	14.000000	+0.575%	3,593	-93.429%
2024-02-08	12.720000	15.680000	12.720000	13.920000	+9.434%	10,312	-93.391%
2024-02-07	11.680000	13.020800	11.680000	12.720000	+8.904%	1,716	-92.767%
2024-02-06	11.360000	12.800000	11.360000	11.680000	+2.817%	3,077	-92.123%
2024-02-05	11.120000	11.996000	11.120000	11.360000	-4.698%	5,125	-91.901%
2024-02-02	11.200000	12.000000	10.880000	11.920000	+0.067%	3,338	-92.282%
2024-02-01	13.120000	13.440000	11.471200	11.912000	-9.207%	5,054	-92.277%
2024-01-31	12.000000	13.120000	11.840000	13.120000	-0.606%	16,371	-92.988%
2024-01-30	14.240000	14.340000	12.960000	13.200000	-9.836%	5,279	-93.030%
2024-01-29	15.200000	15.579200	14.640000	14.640000	-3.583%	7,849	-93.716%
2024-01-26	14.400000	15.280000	14.400000	15.184000	-1.658%	4,027	-93.941%
2024-01-25	16.240000	16.720000	14.800000	15.440000	-5.392%	8,073	-94.041%
2024-01-24	17.040000	17.840000	16.000000	16.320000	-3.318%	5,277	-94.363%
2024-01-23	18.160000	18.280000	16.640000	16.880000	-5.381%	5,813	-94.550%
2024-01-22	19.680000	21.067200	16.640000	17.840000	-8.980%	15,882	-94.843%
2024-01-19	15.920000	22.400000	15.120000	19.600000	+20.393%	49,761	-95.306%
2024-01-18	17.200000	17.280000	14.800800	16.280000	+3.827%	11,033	-94.349%
2024-01-17	16.640000	18.159200	15.360800	15.680000	+0.513%	12,146	-94.133%
2024-01-16	15.200000	16.000000	15.200000	15.600000	-1.515%	3,731	-94.103%
2024-01-12	15.360000	16.480000	15.056000	15.840000	+2.591%	9,046	-94.192%
2024-01-11	18.000000	18.000000	15.200000	15.440000	-16.087%	17,130	-94.041%
2024-01-10	19.200000	19.200000	17.280000	18.400000	-2.128%	33,856	-95.000%
2024-01-09	15.440000	19.199200	15.440000	18.800000	+14.078%	163,803	-95.106%
2024-01-08	18.960000	18.960000	14.480000	16.480000	-12.340%	59,633	-94.417%
2024-01-05	16.000000	19.600000	15.600000	18.800000	+12.981%	137,687	-95.106%
2024-01-04	13.600000	16.720000	13.040000	16.640000	+14.917%	202,881	-94.471%
2024-01-03	7.580000	16.000000	7.280000	14.480000	+86.579%	1,232,854	-93.646%
2024-01-02	7.852800	8.240000	7.709600	7.760800	-2.990%	8,223	-88.146%
2023-12-29	7.360000	8.800000	7.040000	8.000000	0.000%	96,554	-88.500%
2023-12-28	7.760000	8.400000	7.760000	8.000000	+5.263%	23,860	-88.500%
2023-12-27	7.519200	7.920000	7.360000	7.600000	+0.011%	13,096	-87.895%
2023-12-26	7.080000	7.599200	7.040800	7.599200	+7.333%	3,306	-87.893%

.dark-mode .Xl1VK0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xl1VK0{ color: #333333; background-color: white; border: 2px solid #333333; }MTCMMTec, Inc. Common Sharesstock NASDAQ

MTC
MMTec, Inc. Common Shares
stock NASDAQ