Dark

MTC
MMTec, Inc. Common Shares
stock NASDAQ

At Close

Sep 17, 2026 3:40:55 PM EDT

6.48USD+23.901%(+1.25)78,118

5.46Bid 7.72Ask 2.26Spread

Pre-market

Sep 14, 2026 9:24:30 AM EDT

4.74USD-9.369%(-0.49)0

After-hours

Sep 16, 2026 4:01:30 PM EDT

5.18USD-1.894%(-0.10)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	5.280000	6.700000	5.280000	6.480000	+23.901%	78,118	0.000%
2026-09-16	4.600000	5.430000	4.600000	5.230000	+9.644%	47,409	+23.901%
2026-09-15	4.850000	4.900000	4.560000	4.770000	+0.846%	51,890	+35.849%
2026-09-14	4.680000	4.850000	4.430500	4.730000	-0.211%	9,749	+36.998%
2026-09-11	4.700000	4.850000	4.600200	4.740000	+0.424%	5,399	+36.709%
2026-09-10	4.800000	4.850000	4.720000	4.720000	-1.461%	10,676	+37.288%
2026-09-09	4.570000	5.000000	4.405000	4.790000	+2.570%	35,943	+35.282%
2026-09-08	4.350000	5.000000	4.340000	4.670000	+7.110%	47,070	+38.758%
2026-09-04	3.880000	4.400000	3.880000	4.360000	+9.273%	34,064	+48.624%
2026-09-03	3.790000	3.995000	3.745000	3.990000	+3.771%	8,976	+62.406%
2026-09-02	3.828200	3.890000	3.740000	3.845000	+4.484%	7,411	+68.531%
2026-09-01	4.020000	4.070000	3.620000	3.680000	-11.111%	12,578	+76.087%
2026-08-31	3.730000	4.140000	3.280000	4.140000	+9.235%	23,240	+56.522%
2026-08-28	3.770000	3.990000	3.639900	3.790000	-0.785%	11,117	+70.976%
2026-08-27	3.780000	4.000000	3.760000	3.820000	-0.261%	13,310	+69.634%
2026-08-26	3.810000	3.900000	3.612000	3.830000	+0.657%	6,068	+69.191%
2026-08-25	3.510000	3.948200	3.350000	3.805000	+6.285%	62,136	+70.302%
2026-08-24	3.260000	3.610000	3.121300	3.580000	+10.836%	15,379	+81.006%
2026-08-21	3.020000	3.370000	2.960000	3.230000	+5.902%	30,704	+100.619%
2026-08-20	2.997500	3.205300	2.990000	3.050000	-1.613%	6,620	+112.459%
2026-08-19	3.020000	3.250000	2.962600	3.100000	-0.322%	16,068	+109.032%
2026-08-18	2.900000	3.190000	2.900000	3.110000	+7.241%	6,787	+108.360%
2026-08-17	2.880000	3.120000	2.880000	2.900000	+0.694%	6,211	+123.448%
2026-08-14	2.940000	3.020000	2.880000	2.880000	-4.000%	8,349	+125.000%
2026-08-13	3.010000	3.080000	2.950000	3.000000	-0.990%	10,780	+116.000%
2026-08-12	3.000000	3.180000	3.000000	3.030000	-0.980%	7,468	+113.861%
2026-08-11	2.960000	3.115000	2.960000	3.060000	+3.378%	8,673	+111.765%
2026-08-10	3.010000	3.070000	2.885000	2.960000	-1.333%	24,583	+118.919%
2026-08-07	2.980000	3.170000	2.880000	3.000000	+0.167%	18,053	+116.000%
2026-08-06	3.150000	3.290000	2.950000	2.995000	-4.921%	22,452	+116.361%
2026-08-05	3.240000	3.350000	3.150000	3.150000	-5.405%	12,161	+105.714%
2026-08-04	3.900000	3.900000	3.310000	3.330000	-15.051%	33,572	+94.595%
2026-08-03	4.080000	4.700000	3.610000	3.920000	-3.448%	127,533	+65.306%
2026-07-31	3.860000	4.060000	3.710500	4.060000	+3.308%	24,963	+59.606%
2026-07-30	3.730000	3.950000	3.520000	3.930000	+5.362%	16,319	+64.885%
2026-07-29	3.190000	3.910000	3.180000	3.730000	+13.374%	68,697	+73.727%
2026-07-28	2.900000	3.375000	2.900000	3.290000	+12.671%	37,163	+96.960%
2026-07-27	3.050000	3.125000	2.920000	2.920000	-3.947%	17,932	+121.918%
2026-07-24	2.950000	3.205000	2.950000	3.040000	+3.051%	32,906	+113.158%
2026-07-23	2.900000	3.120000	2.900000	2.950000	-1.007%	8,354	+119.661%
2026-07-22	3.070000	3.203000	2.810000	2.980000	-5.397%	58,797	+117.450%
2026-07-21	2.630000	3.275000	2.630000	3.150000	+20.229%	59,925	+105.714%
2026-07-20	2.490000	2.670000	2.490000	2.620000	+4.382%	10,570	+147.328%
2026-07-17	2.420000	2.590000	2.340100	2.510000	+1.210%	18,149	+158.167%
2026-07-16	2.560000	2.560000	2.470000	2.480000	-3.125%	10,415	+161.290%
2026-07-15	2.515000	2.670000	2.470000	2.560000	+0.392%	13,976	+153.125%
2026-07-14	2.490000	2.590000	2.400000	2.550000	+4.938%	26,276	+154.118%
2026-07-13	2.410000	2.650000	2.400000	2.430000	-0.410%	13,560	+166.667%
2026-07-10	2.490000	2.610000	2.406800	2.440000	-2.008%	6,096	+165.574%
2026-07-09	2.310000	2.615600	2.270000	2.490000	+7.792%	15,518	+160.241%
2026-07-08	2.380000	2.390000	2.240800	2.310000	-3.347%	26,180	+180.519%
2026-07-07	2.490000	2.490000	2.242300	2.390000	-5.534%	34,837	+171.130%
2026-07-06	2.760000	2.760000	2.475000	2.530000	-7.664%	19,129	+156.126%
2026-07-02	2.602500	2.880000	2.600000	2.740000	+7.451%	35,547	+136.496%
2026-07-01	2.430000	2.790000	2.430000	2.550000	+2.000%	42,124	+154.118%
2026-06-30	2.480000	2.560000	2.390000	2.500000	-3.101%	40,025	+159.200%
2026-06-29	2.520000	2.580000	2.350000	2.580000	+7.950%	47,915	+151.163%
2026-06-26	2.570000	2.808000	2.260000	2.390000	-8.429%	42,784	+171.130%
2026-06-25	2.850000	2.914100	2.605000	2.610000	-6.115%	19,833	+148.276%
2026-06-24	2.960000	3.110000	2.750000	2.780000	-4.795%	47,074	+133.094%
2026-06-23	2.830000	3.170000	2.790000	2.920000	+1.742%	25,047	+121.918%
2026-06-22	3.160000	3.170000	2.810000	2.870000	-9.464%	32,501	+125.784%
2026-06-18	3.000000	3.490000	2.790000	3.170000	+10.069%	139,787	+104.416%
2026-06-17	2.840000	3.129900	2.840000	2.880000	+0.699%	36,212	+125.000%
2026-06-16	2.950000	3.030000	2.700000	2.860000	-2.721%	31,836	+126.573%
2026-06-15	3.070000	3.257800	2.940000	2.940000	+1.379%	37,205	+120.408%
2026-06-12	2.950000	3.080000	2.750000	2.900000	-1.024%	132,779	+123.448%
2026-06-11	2.630000	3.389900	2.630000	2.930000	+11.832%	122,550	+121.160%
2026-06-10	2.580000	2.830000	2.550000	2.620000	-1.873%	110,363	+147.328%
2026-06-09	3.010000	3.310000	2.500000	2.670000	-11.000%	173,436	+142.697%
2026-06-08	3.520000	3.630000	3.000000	3.000000	-14.286%	248,140	+116.000%
2026-06-05	4.020000	4.030000	3.450000	3.500000	-12.281%	125,328	+85.143%
2026-06-04	4.380000	4.475700	3.830000	3.990000	-6.667%	191,547	+62.406%
2026-06-03	4.850000	5.030000	4.250000	4.275000	-11.856%	144,682	+51.579%
2026-06-02	5.220000	5.590000	4.810000	4.850000	-6.008%	140,336	+33.608%
2026-06-01	6.520000	6.807500	5.130000	5.160000	-21.936%	164,337	+25.581%
2026-05-29	6.420000	6.740000	5.988100	6.610000	+4.094%	70,691	-1.967%
2026-05-28	5.790000	6.410000	5.710000	6.350000	+8.919%	58,552	+2.047%
2026-05-27	6.220000	6.560000	5.800000	5.830000	-4.894%	107,546	+11.149%
2026-05-26	6.300000	6.495000	5.990000	6.130000	-2.544%	121,993	+5.710%
2026-05-22	6.700000	6.895000	6.130000	6.290000	-9.756%	87,821	+3.021%
2026-05-21	6.480000	7.050000	6.310000	6.970000	+6.738%	120,996	-7.030%
2026-05-20	5.630000	6.675000	5.605000	6.530000	+14.864%	99,969	-0.766%
2026-05-19	5.260000	5.930000	5.260000	5.685000	+7.875%	53,067	+13.984%
2026-05-18	4.630000	5.400000	4.250000	5.270000	+8.660%	97,159	+22.960%
2026-05-15	5.300000	5.405000	4.810000	4.850000	-10.019%	68,413	+33.608%
2026-05-14	5.550000	5.880000	5.250000	5.390000	+2.277%	86,081	+20.223%
2026-05-13	6.160000	6.380000	5.270000	5.270000	-14.448%	131,741	+22.960%
2026-05-12	6.420000	6.889900	6.160000	6.160000	-3.297%	60,103	+5.195%
2026-05-11	6.950000	7.291600	6.160000	6.370000	-8.345%	95,586	+1.727%
2026-05-08	7.010000	7.500000	6.875000	6.950000	-0.997%	59,335	-6.763%
2026-05-07	7.340000	7.860000	7.010000	7.020000	-6.525%	48,091	-7.692%
2026-05-06	6.590000	7.607500	6.590000	7.510000	+11.424%	97,508	-13.715%
2026-05-05	7.340000	7.650000	6.510000	6.740000	-9.164%	79,256	-3.858%
2026-05-04	7.140000	7.613300	6.700000	7.420000	+8.798%	68,807	-12.668%
2026-05-01	7.800000	8.420000	6.310000	6.820000	-10.966%	113,524	-4.985%
2026-04-30	7.480000	8.795000	7.470000	7.660000	+2.406%	272,576	-15.405%
2026-04-29	6.930000	7.480000	6.450000	7.480000	+9.357%	34,095	-13.369%
2026-04-28	6.800000	6.990000	6.390000	6.840000	-0.726%	52,938	-5.263%
2026-04-27	6.540000	7.370000	6.305000	6.890000	+2.683%	73,771	-5.951%
2026-04-24	6.440000	6.800000	6.270000	6.710000	+3.231%	85,976	-3.428%
2026-04-23	6.170000	6.840000	6.170000	6.500000	+2.362%	62,933	-0.308%
2026-04-22	6.310000	6.530000	6.142400	6.350000	+0.634%	53,583	+2.047%
2026-04-21	6.200000	6.555000	5.950000	6.310000	+3.443%	103,340	+2.694%
2026-04-20	6.380000	6.910000	5.550000	6.100000	-6.728%	177,396	+6.230%
2026-04-17	6.010000	7.600000	5.935000	6.540000	+8.819%	355,798	-0.917%
2026-04-16	8.850000	8.930000	4.990000	6.010000	-33.664%	551,854	+7.820%
2026-04-15	8.540000	9.095000	7.990000	9.060000	+5.594%	309,762	-28.477%
2026-04-14	7.060000	8.744700	7.060000	8.580000	+19.001%	174,512	-24.476%
2026-04-13	5.630000	7.270000	5.560000	7.210000	+26.049%	118,474	-10.125%
2026-04-10	5.670000	5.820000	5.350000	5.720000	+4.762%	38,036	+13.287%
2026-04-09	5.400000	5.544100	5.370000	5.460000	+1.111%	14,106	+18.681%
2026-04-08	5.500000	5.730000	5.400000	5.400000	-3.571%	12,889	+20.000%
2026-04-07	5.380000	5.655000	5.380000	5.600000	+2.941%	17,570	+15.714%
2026-04-06	5.340000	5.770000	5.340000	5.440000	-0.183%	19,521	+19.118%
2026-04-02	5.180000	5.620000	5.060000	5.450000	+0.739%	30,550	+18.899%
2026-04-01	4.710000	5.758298	4.710000	5.410000	+14.619%	41,773	+19.778%
2026-03-31	5.090000	5.340000	4.474200	4.720000	-11.776%	50,425	+37.288%
2026-03-30	6.000000	6.200000	4.928131	5.350000	-14.125%	75,538	+21.121%
2026-03-27	6.900000	6.900000	4.660000	6.230000	-10.360%	157,746	+4.013%
2026-03-26	6.350000	7.000000	6.350000	6.950000	+8.594%	46,844	-6.763%
2026-03-25	6.710000	6.710000	6.290000	6.400000	-1.082%	34,413	+1.250%
2026-03-24	6.160000	6.700000	6.160000	6.470000	+5.546%	48,889	+0.155%
2026-03-23	6.050000	6.250000	5.830000	6.130000	+3.723%	28,023	+5.710%
2026-03-20	5.770000	6.050000	5.660000	5.910000	+0.510%	28,427	+9.645%
2026-03-19	5.840000	5.980000	5.710100	5.880000	-0.843%	31,355	+10.204%
2026-03-18	5.490000	6.000000	5.490000	5.930000	+6.082%	37,805	+9.275%
2026-03-17	5.320000	5.640000	5.190000	5.590000	+3.711%	51,219	+15.921%
2026-03-16	5.280000	5.490000	5.235000	5.390000	+1.126%	23,079	+20.223%
2026-03-13	5.340000	5.490000	5.135000	5.330000	-2.022%	37,115	+21.576%
2026-03-12	5.420000	5.490000	5.210000	5.440000	+0.555%	18,689	+19.118%
2026-03-11	4.920000	5.470000	4.920000	5.410000	+5.871%	38,512	+19.778%
2026-03-10	4.710000	5.196800	4.700000	5.110000	+6.348%	53,844	+26.810%
2026-03-09	4.570000	4.830000	4.440100	4.805000	+2.452%	35,817	+34.860%
2026-03-06	4.650000	4.760000	4.400000	4.690000	+1.296%	17,271	+38.166%
2026-03-05	4.490000	4.750000	4.490000	4.630000	+1.313%	24,618	+39.957%
2026-03-04	4.430000	4.740000	4.300000	4.570000	+7.783%	41,469	+41.794%
2026-03-03	4.220000	4.520000	4.150000	4.240000	-3.417%	32,601	+52.830%
2026-03-02	4.280000	4.550000	4.230000	4.390000	+2.570%	33,797	+47.608%
2026-02-27	4.630000	4.710000	4.250000	4.280000	-7.957%	14,756	+51.402%
2026-02-26	4.720000	4.990000	4.506500	4.650000	-3.727%	33,975	+39.355%
2026-02-25	4.670000	5.000000	4.670000	4.830000	+3.426%	34,483	+34.161%
2026-02-24	4.370000	4.860000	4.370000	4.670000	+5.896%	43,503	+38.758%
2026-02-23	4.550000	4.605000	4.292500	4.410000	-3.289%	18,228	+46.939%
2026-02-20	4.460000	4.650000	4.360000	4.560000	+7.801%	51,992	+42.105%
2026-02-19	4.130000	4.400000	4.130000	4.230000	+1.683%	14,345	+53.191%
2026-02-18	4.230000	4.629900	4.160000	4.160000	-1.655%	48,651	+55.769%
2026-02-17	4.450000	4.450000	4.230000	4.230000	-3.204%	27,316	+53.191%
2026-02-13	4.150000	4.677200	4.111900	4.370000	+6.585%	46,893	+48.284%
2026-02-12	4.070000	4.380000	4.030100	4.100000	-2.844%	35,452	+58.049%
2026-02-11	4.865000	4.950000	4.000000	4.220000	-11.900%	80,537	+53.555%
2026-02-10	4.480000	5.000000	4.360000	4.790000	+11.395%	225,903	+35.282%
2026-02-09	3.610000	4.590000	3.610000	4.300000	+18.457%	223,393	+50.698%
2026-02-06	3.110000	3.719900	3.110000	3.630000	+16.346%	73,341	+78.512%
2026-02-05	3.490000	3.490000	3.090000	3.120000	-10.602%	36,898	+107.692%
2026-02-04	3.320000	3.600000	3.160000	3.490000	+0.287%	39,891	+85.673%
2026-02-03	3.150000	3.610000	3.070100	3.480000	+10.127%	117,864	+86.207%
2026-02-02	2.760000	3.260000	2.610000	3.160000	+17.910%	81,047	+105.063%
2026-01-30	2.760000	2.780000	2.680000	2.680000	-2.899%	18,606	+141.791%
2026-01-29	2.780000	2.835000	2.690000	2.760000	-3.497%	19,337	+134.783%
2026-01-28	2.780000	2.980000	2.720000	2.860000	+1.060%	13,779	+126.573%
2026-01-27	2.720000	2.990000	2.720000	2.830000	+0.355%	32,290	+128.975%
2026-01-26	2.730000	2.925000	2.720000	2.820000	+1.439%	27,004	+129.787%
2026-01-23	2.750000	2.879000	2.730000	2.780000	0.000%	16,974	+133.094%
2026-01-22	2.700000	2.928500	2.700000	2.780000	+0.361%	25,904	+133.094%
2026-01-21	3.080000	3.080000	2.730000	2.770000	-7.973%	21,840	+133.935%
2026-01-20	2.980000	3.030000	2.910000	3.010000	-3.526%	20,407	+115.282%
2026-01-16	3.080000	3.220000	2.960000	3.120000	+1.629%	21,097	+107.692%
2026-01-15	2.860000	3.152200	2.860000	3.070000	+4.778%	43,297	+111.075%
2026-01-14	2.850000	3.050000	2.710000	2.930000	+3.901%	35,629	+121.160%
2026-01-13	2.800000	2.880000	2.540000	2.820000	+0.714%	90,520	+129.787%
2026-01-12	2.830000	2.925000	2.640000	2.800000	-4.110%	67,581	+131.429%
2026-01-09	2.870000	3.040600	2.830000	2.920000	+3.546%	36,482	+121.918%
2026-01-08	2.930000	2.950000	2.780000	2.820000	-3.425%	20,768	+129.787%
2026-01-07	3.036000	3.125000	2.800000	2.920000	-6.410%	40,179	+121.918%
2026-01-06	3.320000	3.437200	2.970000	3.120000	-3.106%	52,348	+107.692%
2026-01-05	3.500000	3.590000	3.200000	3.220000	-6.936%	42,850	+101.242%
2026-01-02	3.420000	3.550000	3.388700	3.460000	+1.170%	17,056	+87.283%
2025-12-31	3.290000	3.580500	3.290000	3.420000	+3.323%	66,868	+89.474%
2025-12-30	3.270000	3.345000	3.230000	3.310000	+0.303%	22,951	+95.770%
2025-12-29	3.110000	3.413500	3.110000	3.300000	+3.448%	41,401	+96.364%
2025-12-26	3.430000	3.479900	3.175000	3.190000	-6.176%	31,741	+103.135%
2025-12-24	3.420000	3.480000	3.350000	3.400000	+0.592%	25,869	+90.588%
2025-12-23	3.390000	3.500000	3.350000	3.380000	-1.744%	23,332	+91.716%
2025-12-22	3.390000	3.620000	3.370000	3.440000	+1.176%	116,630	+88.372%
2025-12-19	3.150000	3.539900	3.070000	3.400000	+7.595%	149,286	+90.588%
2025-12-18	2.950000	3.220000	2.890000	3.160000	+7.850%	64,955	+105.063%
2025-12-17	2.990000	3.000000	2.813500	2.930000	-0.678%	24,025	+121.160%
2025-12-16	3.040000	3.140000	2.760000	2.950000	-6.349%	91,351	+119.661%
2025-12-15	3.200000	3.280000	3.100000	3.150000	-2.477%	90,147	+105.714%
2025-12-12	3.180000	3.660000	3.000000	3.230000	+5.556%	479,251	+100.619%
2025-12-11	2.670000	3.250000	2.620000	3.060000	+17.692%	455,917	+111.765%
2025-12-10	2.310000	2.680000	2.300700	2.600000	+12.554%	102,168	+149.231%
2025-12-09	2.400000	2.517300	2.310000	2.310000	-6.478%	93,601	+180.519%
2025-12-08	2.420000	2.550000	2.390000	2.470000	-0.803%	64,926	+162.348%
2025-12-05	2.600000	2.630000	2.450000	2.490000	-6.391%	71,754	+160.241%
2025-12-04	2.470000	2.699900	2.410000	2.660000	+4.724%	108,809	+143.609%
2025-12-03	2.870000	2.910000	2.540000	2.540000	-10.877%	98,632	+155.118%
2025-12-02	2.800000	2.940000	2.770000	2.850000	+1.423%	140,162	+127.368%
2025-12-01	2.690000	2.889100	2.637500	2.810000	+3.309%	133,620	+130.605%
2025-11-28	2.470000	2.800000	2.420000	2.720000	+10.569%	262,609	+138.235%
2025-11-26	2.480000	2.530000	2.420000	2.460000	-2.767%	87,286	+163.415%
2025-11-25	2.510000	2.600000	2.420000	2.530000	-0.784%	187,751	+156.126%
2025-11-24	2.310000	2.600000	2.310000	2.550000	+10.390%	288,653	+154.118%
2025-11-21	2.060000	2.500000	2.060000	2.310000	+9.479%	442,051	+180.519%
2025-11-20	2.090000	2.260000	2.050000	2.110000	-1.402%	292,951	+207.109%
2025-11-19	2.060000	2.320000	2.060000	2.140000	+5.419%	703,337	+202.804%
2025-11-18	2.030000	2.300000	1.900000	2.030000	0.000%	410,887	+219.212%
2025-11-17	2.420000	2.430000	1.880000	2.030000	-13.617%	1,141,236	+219.212%
2025-11-14	2.570000	3.071500	2.240000	2.350000	-7.115%	2,816,863	+175.745%
2025-11-13	2.350000	2.870000	2.330000	2.530000	+2.846%	2,204,607	+156.126%
2025-11-12	2.540000	2.690100	2.300000	2.460000	+2.075%	2,219,573	+163.415%
2025-11-11	2.210000	3.390000	2.100000	2.410000	+1.688%	16,716,224	+168.880%
2025-11-10	2.450000	2.689900	2.180000	2.370000	-8.140%	3,647,992	+173.418%
2025-11-07	2.280000	3.480000	2.010000	2.580000	-6.859%	29,931,952	+151.163%
2025-11-06	1.560000	3.890000	1.220000	2.770000	+25.339%	132,072,498	+133.935%
2025-11-05	0.310000	2.210000	0.310000	2.210000	+626.974%	337,977,913	+193.213%
2025-11-04	0.410000	0.436500	0.251000	0.304000	-33.319%	1,368,707	+2,031.579%
2025-11-03	0.660000	0.660000	0.423000	0.455900	-30.924%	836,176	+1,321.364%
2025-10-31	0.690000	0.820000	0.651100	0.660000	-2.941%	554,043	+881.818%
2025-10-30	0.712900	0.755900	0.655800	0.680000	-7.470%	147,860	+852.941%
2025-10-29	0.776000	0.800000	0.710000	0.734900	-8.138%	245,243	+781.753%
2025-10-28	0.798000	0.856200	0.768200	0.800000	-0.249%	254,782	+710.000%
2025-10-27	0.843800	0.847500	0.700000	0.802000	+2.741%	236,246	+707.980%
2025-10-24	0.830000	0.868000	0.764300	0.780600	-5.940%	343,835	+730.131%
2025-10-23	0.854500	0.854500	0.818000	0.829900	-2.913%	23,756	+680.817%
2025-10-22	0.870100	0.885000	0.840000	0.854800	+0.565%	35,227	+658.072%
2025-10-21	0.893001	0.910000	0.850000	0.850000	-6.593%	27,485	+662.353%
2025-10-20	0.899700	0.919000	0.899700	0.910000	+1.111%	23,592	+612.088%
2025-10-17	0.900000	0.920000	0.870000	0.900000	-2.174%	52,268	+620.000%
2025-10-16	0.930300	0.960000	0.900000	0.920000	-2.128%	32,160	+604.348%
2025-10-15	1.000000	1.000000	0.900000	0.940000	-6.000%	112,258	+589.362%
2025-10-14	0.833000	1.000000	0.813200	1.000000	+18.977%	839,981	+548.000%
2025-10-13	0.850000	0.869000	0.817600	0.840500	-0.838%	85,091	+670.970%
2025-10-10	0.823300	0.857700	0.800600	0.847600	-1.442%	30,223	+664.512%
2025-10-09	0.821400	0.860600	0.821400	0.860000	+0.456%	44,128	+653.488%
2025-10-08	0.835100	0.869900	0.821100	0.856099	+0.646%	36,715	+656.922%
2025-10-07	0.853500	0.875000	0.821300	0.850600	-0.978%	67,093	+661.815%
2025-10-06	0.870000	0.880000	0.832200	0.859000	-0.116%	93,595	+654.366%
2025-10-03	0.839700	0.870000	0.825100	0.860000	+4.891%	53,214	+653.488%
2025-10-02	0.835800	0.860000	0.800200	0.819900	-3.484%	72,820	+690.340%
2025-10-01	0.853900	0.865500	0.830900	0.849500	+2.251%	33,947	+662.802%
2025-09-30	0.870000	0.872300	0.830000	0.830800	-3.091%	61,609	+679.971%
2025-09-29	0.870000	0.880000	0.846600	0.857300	-2.023%	150,164	+655.861%
2025-09-26	0.834300	0.875000	0.830000	0.875000	+0.575%	43,723	+640.571%
2025-09-25	0.870000	0.880000	0.839040	0.870000	-0.227%	20,091	+644.828%
2025-09-24	0.867999	0.872300	0.830100	0.871979	+2.477%	30,371	+643.137%
2025-09-23	0.830000	0.869699	0.820000	0.850901	-0.468%	149,331	+661.546%
2025-09-22	0.850000	0.878999	0.820000	0.854900	+0.576%	105,163	+657.983%
2025-09-19	0.860000	0.863600	0.840100	0.850000	-1.563%	71,926	+662.353%
2025-09-18	0.879800	0.879800	0.850500	0.863500	+1.552%	51,715	+650.434%
2025-09-17	0.850000	0.900000	0.815650	0.850300	+7.906%	184,103	+662.084%
2025-09-16	0.947700	0.958800	0.777100	0.788000	-16.552%	802,720	+722.335%
2025-09-15	0.949800	0.993699	0.933000	0.944300	-1.635%	77,810	+586.223%
2025-09-12	0.980000	0.998000	0.932000	0.960000	-4.000%	123,972	+575.000%
2025-09-11	1.000000	1.099900	0.940700	1.000000	-9.910%	812,806	+548.000%
2025-09-10	1.010000	1.800000	0.910900	1.110000	+13.277%	12,337,253	+483.784%
2025-09-09	0.960000	1.000000	0.959600	0.979900	+3.147%	78,147	+561.292%
2025-09-08	0.960000	0.969800	0.912000	0.950000	+3.037%	21,181	+582.105%
2025-09-05	0.950000	0.950000	0.922000	0.922000	-2.947%	9,958	+602.820%
2025-09-04	0.925300	0.958800	0.923000	0.950000	+0.190%	6,626	+582.105%
2025-09-03	0.929000	0.960000	0.925300	0.948200	+1.957%	20,462	+583.400%
2025-09-02	0.930000	0.969600	0.922000	0.930000	-4.566%	12,201	+596.774%
2025-08-29	0.975800	0.996400	0.910000	0.974500	-0.133%	48,011	+564.956%
2025-08-28	0.959600	0.975800	0.959600	0.975800	+2.714%	24,856	+564.071%
2025-08-27	0.940000	0.990883	0.939900	0.950017	-3.059%	23,524	+582.093%
2025-08-26	0.950000	0.990000	0.930000	0.980000	+5.150%	65,942	+561.224%
2025-08-25	0.921000	0.960000	0.920000	0.932000	-0.650%	21,937	+595.279%
2025-08-22	0.900000	0.950000	0.900000	0.938100	+1.967%	28,353	+590.758%
2025-08-21	0.938000	0.954800	0.883000	0.920000	-0.433%	10,090	+604.348%
2025-08-20	0.937000	0.971700	0.860000	0.924000	-1.176%	89,723	+601.299%
2025-08-19	0.949900	0.974332	0.933100	0.935000	+0.538%	7,300	+593.048%
2025-08-18	0.993400	1.062700	0.930000	0.930000	-6.655%	89,195	+596.774%
2025-08-15	0.988800	1.065500	0.974400	0.996300	+7.017%	119,409	+550.407%
2025-08-14	0.932300	1.089000	0.912300	0.930970	-3.135%	83,176	+596.048%
2025-08-13	1.000000	1.029900	0.940100	0.961100	-3.890%	70,753	+574.227%
2025-08-12	1.100000	1.100000	0.980000	1.000000	-13.793%	218,624	+548.000%
2025-08-11	0.860000	1.180000	0.860000	1.160000	+32.951%	429,029	+458.621%
2025-08-08	0.866700	0.880000	0.860000	0.872500	-0.707%	33,869	+642.693%
2025-08-07	0.870000	0.880000	0.869400	0.878712	+1.409%	18,091	+637.443%
2025-08-06	0.877700	0.899900	0.860900	0.866500	-0.971%	15,804	+647.836%
2025-08-05	0.890000	0.890000	0.860300	0.875000	+1.744%	20,856	+640.571%
2025-08-04	0.905764	0.910000	0.860000	0.860000	-3.371%	30,295	+653.488%
2025-08-01	0.890000	0.910000	0.879700	0.890000	-1.254%	30,145	+628.090%
2025-07-31	0.900400	0.936800	0.900300	0.901300	-6.115%	8,748	+618.962%
2025-07-30	0.965400	0.965400	0.900000	0.960000	-0.559%	22,171	+575.000%
2025-07-29	0.952800	0.965500	0.942000	0.965400	+2.484%	24,941	+571.224%
2025-07-28	0.970000	0.980000	0.942000	0.942000	-2.887%	14,886	+587.898%
2025-07-25	0.965900	0.991359	0.940700	0.970000	+0.383%	63,549	+568.041%
2025-07-24	0.960000	0.977000	0.900000	0.966300	-1.398%	59,208	+570.599%
2025-07-23	0.940000	0.980000	0.920000	0.980000	+8.889%	69,988	+561.224%
2025-07-22	0.920000	0.920000	0.860000	0.900000	+2.249%	44,330	+620.000%
2025-07-21	0.890000	0.940000	0.880000	0.880200	+0.023%	92,191	+636.196%
2025-07-18	0.950000	0.960000	0.880000	0.880000	-3.297%	73,979	+636.364%
2025-07-17	0.935000	0.963400	0.910000	0.910000	-5.109%	58,921	+612.088%
2025-07-16	0.949900	0.999000	0.935300	0.959000	+0.958%	52,537	+575.704%
2025-07-15	0.935500	0.986100	0.922100	0.949900	+3.082%	45,594	+582.177%
2025-07-14	0.990000	0.990000	0.910000	0.921500	-3.397%	37,442	+603.201%
2025-07-11	1.019600	1.020000	0.850000	0.953900	-3.646%	89,672	+579.316%
2025-07-10	1.010800	1.020000	0.980000	0.990000	0.000%	101,407	+554.545%
2025-07-09	1.040000	1.044000	0.980000	0.990000	-3.874%	182,606	+554.545%
2025-07-08	1.040000	1.070000	1.025000	1.029900	-1.914%	68,410	+529.187%
2025-07-07	1.010000	1.050000	1.010000	1.050000	+0.962%	101,738	+517.143%
2025-07-03	1.050300	1.050300	1.020000	1.040000	-1.065%	10,134	+523.077%
2025-07-02	1.080000	1.080000	1.040000	1.051200	-3.560%	49,466	+516.438%
2025-07-01	1.020000	1.090000	1.020000	1.090000	+4.306%	74,222	+494.495%
2025-06-30	1.050000	1.100000	1.040300	1.045000	+1.971%	67,919	+520.096%
2025-06-27	1.060000	1.099000	1.021200	1.024800	-3.321%	131,139	+532.319%
2025-06-26	0.968000	1.080000	0.968000	1.060000	+11.579%	126,808	+511.321%
2025-06-25	1.000000	1.080000	0.920010	0.950000	+3.115%	340,666	+582.105%
2025-06-24	0.900300	0.929700	0.900300	0.921300	+2.812%	24,930	+603.354%
2025-06-23	0.929800	0.929800	0.896000	0.896100	+0.404%	19,555	+623.134%
2025-06-20	0.934900	0.941100	0.890000	0.892490	-4.536%	59,413	+626.059%
2025-06-18	0.910000	0.935000	0.910000	0.934900	+1.620%	8,069	+593.122%
2025-06-17	0.970000	0.970000	0.920000	0.920000	-0.541%	23,034	+604.348%
2025-06-16	0.918100	0.939900	0.918100	0.925001	+0.752%	31,859	+600.540%
2025-06-13	0.918100	1.020000	0.918100	0.918100	-1.024%	51,778	+605.805%
2025-06-12	0.960000	0.960000	0.908200	0.927600	-3.011%	46,789	+598.577%
2025-06-11	0.910000	0.982500	0.910000	0.956400	+2.563%	91,776	+577.541%
2025-06-10	0.900000	0.984900	0.900000	0.932500	+1.913%	18,584	+594.906%
2025-06-09	0.921000	0.929899	0.903000	0.915000	-0.543%	58,797	+608.197%
2025-06-06	0.935000	0.962400	0.902000	0.920000	-3.219%	64,665	+604.348%
2025-06-05	1.000000	1.040000	0.920000	0.950600	-6.804%	166,038	+581.675%
2025-06-04	1.040000	1.040000	0.967300	1.020000	-4.673%	160,053	+535.294%
2025-06-03	1.020000	1.080000	1.000100	1.070000	+3.883%	96,194	+505.607%
2025-06-02	1.000000	1.080000	0.960000	1.030000	+0.980%	36,977	+529.126%
2025-05-30	0.995000	1.100000	0.980000	1.020000	+0.990%	54,885	+535.294%
2025-05-29	0.990000	1.020000	0.971500	1.010000	+3.019%	23,694	+541.584%
2025-05-28	0.995000	1.010000	0.956500	0.980400	-1.418%	80,077	+560.955%
2025-05-27	1.020000	1.092700	0.985000	0.994500	-2.976%	88,988	+551.584%
2025-05-23	1.070000	1.084100	1.020000	1.025000	-5.093%	63,965	+532.195%
2025-05-22	1.065000	1.100000	1.040000	1.080000	+5.882%	77,011	+500.000%
2025-05-21	1.150000	1.166400	0.978800	1.020000	-12.821%	303,322	+535.294%
2025-05-20	1.140000	1.180000	1.130000	1.170000	+0.862%	36,818	+453.846%
2025-05-19	1.130000	1.178600	1.130000	1.160000	-1.277%	10,319	+458.621%
2025-05-16	1.190000	1.200000	1.150000	1.175000	-1.261%	59,274	+451.489%
2025-05-15	1.170000	1.190000	1.140000	1.190000	0.000%	25,978	+444.538%
2025-05-14	1.220000	1.240000	1.190000	1.190000	-3.252%	34,677	+444.538%
2025-05-13	1.200000	1.240000	1.190000	1.230000	+0.572%	43,894	+426.829%
2025-05-12	1.200000	1.269500	1.130000	1.223000	+4.530%	57,026	+429.845%
2025-05-09	1.164100	1.230000	1.160000	1.170000	-0.273%	42,592	+453.846%
2025-05-08	1.250000	1.269900	1.170000	1.173200	-4.618%	111,105	+452.335%
2025-05-07	1.170000	1.250000	1.140500	1.230000	+6.034%	90,816	+426.829%
2025-05-06	1.160000	1.190000	1.150000	1.160000	-1.695%	15,295	+458.621%
2025-05-05	1.190000	1.190000	1.140000	1.180000	+0.674%	14,816	+449.153%
2025-05-02	1.140000	1.200000	1.140000	1.172100	+0.179%	14,370	+452.854%
2025-05-01	1.200000	1.200000	1.130100	1.170000	-2.500%	23,547	+453.846%
2025-04-30	1.200000	1.200100	1.121200	1.200000	+6.195%	110,888	+440.000%
2025-04-29	1.070900	1.160000	1.070900	1.130000	+0.009%	29,921	+473.451%
2025-04-28	1.160000	1.160000	1.070000	1.129900	+1.793%	27,121	+473.502%
2025-04-25	1.140000	1.200000	1.100000	1.110000	-5.128%	41,225	+483.784%
2025-04-24	1.200000	1.200100	1.100000	1.170000	-1.681%	77,520	+453.846%
2025-04-23	1.100000	1.270000	1.000000	1.190000	+12.850%	445,716	+444.538%
2025-04-22	0.960300	1.060000	0.959900	1.054500	+6.515%	193,062	+514.509%
2025-04-21	0.958200	0.990000	0.918200	0.990000	+3.146%	46,895	+554.545%
2025-04-17	0.915300	0.980000	0.910000	0.959800	-1.052%	26,272	+575.141%
2025-04-16	0.948500	0.979800	0.887000	0.970000	-1.020%	29,328	+568.041%
2025-04-15	0.974501	0.994300	0.952200	0.980000	-1.507%	32,673	+561.224%
2025-04-14	1.019800	1.019800	0.930600	0.994999	-0.301%	29,799	+551.257%
2025-04-11	1.000000	1.000000	0.952101	0.998000	-0.100%	70,038	+549.299%
2025-04-10	0.861000	1.090000	0.819500	0.999000	+21.120%	303,290	+548.649%
2025-04-09	0.800000	0.921000	0.780100	0.824800	+3.100%	241,301	+685.645%
2025-04-08	0.801000	0.850000	0.780000	0.800000	-0.287%	147,135	+710.000%
2025-04-07	0.800000	0.820000	0.759699	0.802300	-2.159%	168,492	+707.678%
2025-04-04	0.870000	0.889600	0.810000	0.820000	-3.529%	157,712	+690.244%
2025-04-03	0.967200	0.967200	0.850000	0.850000	-13.968%	52,899	+662.353%
2025-04-02	0.866000	1.000000	0.866000	0.988000	+12.273%	154,549	+555.870%
2025-04-01	0.820000	0.923000	0.820000	0.880000	+7.804%	29,806	+636.364%
2025-03-31	0.900000	0.929999	0.815000	0.816300	-9.330%	140,528	+693.826%
2025-03-28	0.950800	0.980000	0.900300	0.900300	-8.151%	123,778	+619.760%

.dark-mode .WM6z6T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WM6z6T{ color: #333333; background-color: white; border: 2px solid #333333; }MTCMMTec, Inc. Common Sharesstock NASDAQ

MTC
MMTec, Inc. Common Shares
stock NASDAQ