MMTec, Inc. - Common Shares (MTC)
6.1000
-0.0400 (-0.65%)
NASDAQ · Last Trade: Nov 15th, 2:49 PM EST
Historical Prices For MMTec, Inc. - Common Shares (MTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/13/2026 | 6.09 | 6.60 | 5.89 | 6.10 | 20,537 | 6.10 |
| 11/12/2026 | 5.39 | 6.29 | 5.27 | 6.14 | 20,481 | 6.14 |
| 11/11/2026 | 5.51 | 6.07 | 5.01 | 5.66 | 14,933 | 5.66 |
| 11/10/2026 | 5.54 | 5.87 | 5.54 | 5.73 | 8,918 | 5.73 |
| 11/09/2026 | 5.17 | 5.74 | 5.00 | 5.71 | 12,438 | 5.71 |
| 11/06/2026 | 5.11 | 5.37 | 5.11 | 5.18 | 4,217 | 5.18 |
| 11/05/2026 | 5.09 | 5.47 | 5.09 | 5.11 | 5,951 | 5.11 |
| 11/04/2026 | 5.63 | 5.72 | 5.25 | 5.37 | 9,921 | 5.37 |
| 11/03/2026 | 5.31 | 5.85 | 5.31 | 5.64 | 11,673 | 5.64 |
| 11/02/2026 | 4.85 | 5.62 | 4.85 | 5.46 | 13,747 | 5.46 |
| 10/30/2026 | 4.99 | 5.07 | 4.84 | 4.94 | 3,745 | 4.94 |
| 10/29/2026 | 5.10 | 5.60 | 5.03 | 5.03 | 6,709 | 5.03 |
| 10/28/2026 | 5.40 | 5.57 | 5.29 | 5.29 | 5,895 | 5.29 |
| 10/27/2026 | 5.69 | 5.69 | 5.30 | 5.30 | 7,713 | 5.30 |
| 10/26/2026 | 5.45 | 5.69 | 5.40 | 5.51 | 6,908 | 5.51 |
| 10/23/2026 | 5.52 | 5.74 | 5.31 | 5.46 | 9,763 | 5.46 |
| 10/22/2026 | 5.98 | 6.43 | 5.39 | 5.41 | 14,694 | 5.41 |
| 10/21/2026 | 6.67 | 7.14 | 5.99 | 5.99 | 22,362 | 5.99 |
| 10/20/2026 | 6.83 | 7.50 | 6.50 | 6.93 | 38,404 | 6.93 |
| 10/19/2026 | 6.05 | 7.00 | 5.94 | 6.92 | 23,647 | 6.92 |
| 10/16/2026 | 5.49 | 6.37 | 5.01 | 6.07 | 12,403 | 6.07 |
| 10/15/2026 | 4.85 | 5.46 | 4.84 | 5.33 | 5,059 | 5.33 |
| 10/14/2026 | 4.96 | 5.17 | 4.86 | 4.86 | 4,019 | 4.86 |
| 10/13/2026 | 4.88 | 5.20 | 4.88 | 5.18 | 3,793 | 5.18 |
| 10/12/2026 | 4.84 | 5.33 | 4.84 | 4.98 | 8,315 | 4.98 |
| 10/09/2026 | 4.76 | 4.99 | 4.74 | 4.76 | 4,365 | 4.76 |
| 10/08/2026 | 4.99 | 5.04 | 4.72 | 4.83 | 2,353 | 4.83 |
| 10/07/2026 | 5.07 | 5.07 | 4.73 | 4.99 | 7,428 | 4.99 |
| 10/06/2026 | 4.96 | 5.30 | 4.96 | 5.01 | 7,536 | 5.01 |
| 10/05/2026 | 4.94 | 5.38 | 4.94 | 4.99 | 12,639 | 4.99 |
| 10/02/2026 | 5.27 | 5.43 | 5.01 | 5.01 | 5,592 | 5.01 |
| 10/01/2026 | 5.10 | 5.59 | 5.00 | 5.00 | 6,288 | 5.00 |
| 9/30/2026 | 5.17 | 5.24 | 4.80 | 5.19 | 14,285 | 5.19 |
| 9/29/2026 | 5.31 | 5.67 | 5.01 | 5.03 | 16,869 | 5.03 |
| 9/28/2026 | 5.23 | 5.61 | 5.23 | 5.30 | 10,784 | 5.30 |
| 9/25/2026 | 6.00 | 6.00 | 5.31 | 5.31 | 6,663 | 5.31 |
| 9/24/2026 | 6.63 | 7.00 | 5.74 | 5.96 | 37,819 | 5.96 |
| 9/23/2026 | 5.97 | 7.75 | 5.97 | 6.92 | 103,787 | 6.92 |
| 9/22/2026 | 6.34 | 6.51 | 6.03 | 6.03 | 17,191 | 6.03 |
| 9/21/2026 | 7.04 | 7.04 | 6.22 | 6.31 | 29,484 | 6.31 |
| 9/18/2026 | 6.59 | 7.50 | 6.50 | 6.89 | 76,015 | 6.89 |
| 9/17/2026 | 4.98 | 7.00 | 4.98 | 6.56 | 80,587 | 6.56 |
| 9/16/2026 | 4.60 | 5.43 | 4.60 | 5.23 | 47,409 | 5.23 |
| 9/15/2026 | 4.85 | 4.90 | 4.56 | 4.77 | 51,890 | 4.77 |
| 9/14/2026 | 4.68 | 4.85 | 4.43 | 4.73 | 9,738 | 4.73 |
| 9/11/2026 | 4.70 | 4.85 | 4.60 | 4.74 | 5,399 | 4.74 |
| 9/10/2026 | 4.80 | 4.85 | 4.72 | 4.72 | 10,655 | 4.72 |
| 9/09/2026 | 4.57 | 5.00 | 4.41 | 4.79 | 35,942 | 4.79 |
| 9/08/2026 | 4.35 | 5.00 | 4.34 | 4.67 | 47,069 | 4.67 |
| 9/04/2026 | 3.88 | 4.40 | 3.88 | 4.36 | 34,064 | 4.36 |
| 9/03/2026 | 3.79 | 4.00 | 3.75 | 3.99 | 8,975 | 3.99 |
| 9/02/2026 | 3.83 | 3.89 | 3.74 | 3.85 | 7,410 | 3.85 |
| 9/01/2026 | 4.02 | 4.07 | 3.62 | 3.68 | 12,425 | 3.68 |
| 8/31/2026 | 3.73 | 4.14 | 3.28 | 4.14 | 23,236 | 4.14 |
| 8/28/2026 | 3.77 | 3.99 | 3.64 | 3.79 | 11,118 | 3.79 |
| 8/27/2026 | 3.78 | 4.00 | 3.76 | 3.82 | 13,309 | 3.82 |
| 8/26/2026 | 3.81 | 3.90 | 3.61 | 3.83 | 6,057 | 3.83 |
| 8/25/2026 | 3.51 | 3.95 | 3.35 | 3.81 | 62,123 | 3.81 |
| 8/24/2026 | 3.26 | 3.61 | 3.12 | 3.58 | 15,338 | 3.58 |
| 8/21/2026 | 3.02 | 3.37 | 2.96 | 3.23 | 30,704 | 3.23 |
| 8/20/2026 | 3.00 | 3.21 | 2.99 | 3.05 | 6,619 | 3.05 |
| 8/19/2026 | 3.02 | 3.25 | 2.96 | 3.10 | 16,068 | 3.10 |
| 8/18/2026 | 2.90 | 3.19 | 2.90 | 3.11 | 6,786 | 3.11 |
| 8/17/2026 | 2.88 | 3.12 | 2.88 | 2.90 | 6,211 | 2.90 |