UK markets closed

MMTec, Inc. (MTC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6009+0.2409 (+7.17%)
As of 02:25PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20243.22003.69003.22003.60093.6009331,252
09 May 20243.17003.46003.07003.36003.3600404,700
08 May 20243.21003.49103.02003.35003.35001,209,000
07 May 20243.00004.64002.85003.33003.330033,766,100
06 May 20242.32002.45002.14002.30002.3000232,800
03 May 20242.55002.61002.26002.38002.3800253,900
02 May 20242.97003.11702.33002.48002.4800318,600
01 May 20243.17003.23402.82503.03003.0300130,100
30 Apr 20243.57003.62002.94003.12003.1200271,800
29 Apr 20242.86003.75002.83003.60003.6000783,000
26 Apr 20242.99003.07002.65002.88002.8800260,700
25 Apr 20243.36003.99002.75003.15003.15002,053,200
24 Apr 20242.57003.70002.32003.60003.60009,435,000
23 Apr 20241.71002.50001.60002.24002.24006,073,700
22 Apr 20241.69001.69001.56001.56001.560013,600
19 Apr 20241.67001.70001.46001.62001.620078,900
18 Apr 20241.63001.72001.58001.70001.700031,100
17 Apr 20241.59001.75001.56001.57001.570043,900
16 Apr 20241.56001.65001.55401.61001.610023,800
15 Apr 20241.74001.78501.57001.57001.570043,900
12 Apr 20241.78001.82001.71001.77001.770035,400
11 Apr 20241.76002.00001.72001.79001.790032,100
10 Apr 20241.80001.80001.71001.77001.770017,400
09 Apr 20241.86001.88001.78001.80001.800044,100
08 Apr 20241.82001.88001.74001.83001.830032,500
05 Apr 20241.70001.85001.69001.82001.820076,800
04 Apr 20241.68001.74001.68001.70001.700034,000
03 Apr 20241.80001.80001.68001.70001.700038,900
02 Apr 20241.83001.87001.78001.78001.780015,800
01 Apr 20241.94001.94001.78001.87001.870052,300
28 Mar 20241.90001.90001.80001.84001.840049,100
27 Mar 20241.92001.95001.85001.86001.860049,300
26 Mar 20241.90002.00501.87001.89001.890062,300
25 Mar 20242.35002.35001.90001.93001.9300203,600
22 Mar 20242.22002.30002.01002.25002.2500171,200
21 Mar 20241.86002.47001.86002.30002.3000638,900
20 Mar 20241.92001.93601.84001.91001.910033,600
19 Mar 20241.95001.97901.86001.89001.890051,500
18 Mar 20241.99002.06001.88001.94001.9400103,000
15 Mar 20241.56002.20001.55002.20002.2000413,900
14 Mar 20241.74001.74501.58001.59001.5900402,100
13 Mar 20241.96001.97001.76001.76001.760092,300
12 Mar 20241.98002.01601.84001.93001.9300356,400
11 Mar 20241.94002.06001.85001.97001.9700268,600
08 Mar 20242.25002.25001.91001.96001.9600342,500
07 Mar 20242.14002.14001.80001.95001.9500324,700
06 Mar 20242.17002.35002.10002.31002.3100514,900
05 Mar 20242.11002.59002.08202.40002.4000925,500
04 Mar 20242.39002.43001.92002.36002.36001,775,100
01 Mar 20241.70003.83001.45002.56002.560074,165,900
29 Feb 20241.47001.49001.29001.30001.300082,600
28 Feb 20241.17001.58001.08001.45001.4500524,300
27 Feb 20241.05001.13001.04001.07001.070072,800
26 Feb 20241.09001.09001.01001.08001.080055,200
23 Feb 20241.05001.12001.01001.06001.060095,900
22 Feb 20241.36001.42001.00001.11001.1100431,100
21 Feb 20241.29001.45001.26901.40001.400076,600
20 Feb 20241.29001.37001.27001.30001.300029,200
16 Feb 20241.26001.40501.25101.37501.375026,700
15 Feb 20241.47001.70001.05101.34001.3400380,400
14 Feb 20241.59001.61701.46001.46001.460011,900
13 Feb 20241.66001.66001.45001.54001.540032,200
12 Feb 20241.75001.79001.65801.68001.680018,300
09 Feb 20241.83001.92001.67001.75001.750028,700
08 Feb 20241.59001.96001.59001.74001.740082,400
07 Feb 20241.46001.62801.46001.59001.590013,700
06 Feb 20241.42001.60001.42001.46001.460024,600
05 Feb 20241.39001.50001.39001.42001.420041,000
02 Feb 20241.40001.50001.36001.49001.490026,700
01 Feb 20241.64001.68001.43401.48901.489040,400
31 Jan 20241.50001.64001.48001.64001.6400131,000
30 Jan 20241.78001.79301.62001.65001.650042,200
29 Jan 20241.90001.94701.83001.83001.830062,600
26 Jan 20241.80001.91001.80001.89801.898032,200
25 Jan 20242.03002.09001.85001.93001.930064,600
24 Jan 20242.13002.23002.00002.04002.040042,100
23 Jan 20242.27002.28502.08002.11002.110046,500
22 Jan 20242.46002.63302.08002.23002.2300127,100
19 Jan 20241.99002.80001.89002.45002.4500397,500
18 Jan 20242.15002.16001.85002.03502.035088,300
17 Jan 20242.08002.27001.92001.96001.960097,200
16 Jan 20241.90002.00001.90001.95001.950029,800
12 Jan 20241.92002.06001.88201.98001.980071,600
11 Jan 20242.25002.25001.90001.93001.9300137,000
10 Jan 20242.40002.40002.16002.30002.3000270,800
09 Jan 20241.93002.40001.93002.35002.35001,310,400
08 Jan 20242.37002.37001.81002.06002.0600477,100
05 Jan 20242.00002.45001.95002.35002.35001,099,900
04 Jan 20241.70002.09001.63002.08002.08001,623,000
03 Jan 20240.94802.00000.91001.81001.81009,862,800
02 Jan 20240.98201.03000.96400.97000.970065,800
29 Dec 20230.92001.10000.88001.00001.0000769,600
28 Dec 20230.97001.05000.97001.00001.0000190,900
27 Dec 20230.94000.99000.92000.95000.9500104,800
26 Dec 20230.88500.95000.88000.95000.950026,400
22 Dec 20230.89000.94500.88000.88500.885030,700
21 Dec 20230.89000.91900.88000.89000.890014,800
20 Dec 20230.77000.94000.77000.93000.9300235,000
19 Dec 20230.75000.81900.75000.80000.800084,400
18 Dec 20230.85600.88600.71300.74400.7440228,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...