MMTec, Inc. MTC
6.10 USD -0.17 (-2.71%)
Regular-session close
6.10 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.92 Day range 6.56
2.03 52-week range 9.06
- YTD
- +78.36%
- 1 year
- +141.11%
MTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.31 | 6.56 | 5.92 | 6.10 | -0.04 | -0.65% | 20,375 |
| Nov 12, 2026 | 5.39 | 6.29 | 5.27 | 6.14 | +0.48 | +8.48% | 20,500 |
| Nov 11, 2026 | 5.51 | 6.07 | 5.01 | 5.66 | -0.07 | -1.22% | 14,900 |
| Nov 10, 2026 | 5.54 | 5.87 | 5.54 | 5.73 | +0.02 | +0.35% | 8,900 |
| Nov 9, 2026 | 5.17 | 5.74 | 5.00 | 5.71 | +0.53 | +10.23% | 12,400 |
| Nov 6, 2026 | 5.11 | 5.37 | 5.11 | 5.18 | +0.07 | +1.37% | 4,200 |
| Nov 5, 2026 | 5.09 | 5.47 | 5.09 | 5.11 | -0.26 | -4.84% | 6,000 |
| Nov 4, 2026 | 5.63 | 5.72 | 5.25 | 5.37 | -0.27 | -4.79% | 9,900 |
| Nov 3, 2026 | 5.31 | 5.85 | 5.31 | 5.64 | +0.18 | +3.30% | 11,700 |
| Nov 2, 2026 | 4.85 | 5.62 | 4.85 | 5.46 | +0.52 | +10.53% | 13,700 |
| Oct 30, 2026 | 4.99 | 5.07 | 4.84 | 4.94 | -0.09 | -1.79% | 3,700 |
| Oct 29, 2026 | 5.10 | 5.60 | 5.03 | 5.03 | -0.26 | -4.91% | 6,200 |
| Oct 28, 2026 | 5.40 | 5.57 | 5.29 | 5.29 | -0.01 | -0.19% | 5,900 |
| Oct 27, 2026 | 5.69 | 5.69 | 5.30 | 5.30 | -0.21 | -3.81% | 7,700 |
| Oct 26, 2026 | 5.45 | 5.69 | 5.40 | 5.51 | +0.05 | +0.92% | 6,900 |
| Oct 23, 2026 | 5.52 | 5.74 | 5.31 | 5.46 | +0.05 | +0.92% | 9,800 |
| Oct 22, 2026 | 5.98 | 6.43 | 5.39 | 5.41 | -0.58 | -9.68% | 14,700 |
| Oct 21, 2026 | 6.67 | 7.14 | 5.99 | 5.99 | -0.94 | -13.56% | 22,400 |
| Oct 20, 2026 | 6.83 | 7.50 | 6.50 | 6.93 | +0.01 | +0.14% | 38,400 |
| Oct 19, 2026 | 6.05 | 7.00 | 5.94 | 6.92 | +0.85 | +14.00% | 23,500 |
| Oct 16, 2026 | 5.49 | 6.37 | 5.01 | 6.07 | +0.74 | +13.88% | 12,300 |
| Oct 15, 2026 | 4.85 | 5.46 | 4.84 | 5.33 | +0.47 | +9.67% | 5,000 |
| Oct 14, 2026 | 4.96 | 5.18 | 4.86 | 4.86 | -0.32 | -6.18% | 4,000 |
| Oct 13, 2026 | 4.88 | 5.20 | 4.88 | 5.18 | +0.20 | +4.02% | 3,800 |
| Oct 12, 2026 | 4.84 | 5.33 | 4.84 | 4.98 | +0.22 | +4.62% | 8,300 |
| Oct 9, 2026 | 4.76 | 4.99 | 4.74 | 4.76 | -0.07 | -1.45% | 4,400 |
| Oct 8, 2026 | 4.99 | 5.05 | 4.72 | 4.83 | -0.16 | -3.21% | 2,400 |
| Oct 7, 2026 | 5.07 | 5.07 | 4.73 | 4.99 | -0.02 | -0.40% | 7,400 |
| Oct 6, 2026 | 4.96 | 5.30 | 4.96 | 5.01 | +0.02 | +0.40% | 7,500 |
| Oct 5, 2026 | 4.94 | 5.38 | 4.94 | 4.99 | -0.02 | -0.40% | 12,600 |
| Oct 2, 2026 | 5.27 | 5.43 | 5.01 | 5.01 | +0.01 | +0.20% | 5,600 |
| Oct 1, 2026 | 5.10 | 5.59 | 5.00 | 5.00 | -0.19 | -3.66% | 6,300 |
| Sep 30, 2026 | 5.17 | 5.24 | 4.80 | 5.19 | +0.16 | +3.18% | 14,300 |
| Sep 29, 2026 | 5.31 | 5.67 | 5.01 | 5.03 | -0.27 | -5.09% | 16,900 |
| Sep 28, 2026 | 5.23 | 5.61 | 5.23 | 5.30 | -0.01 | -0.19% | 10,600 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.31 | 5.31 | -0.65 | -10.91% | 6,600 |
| Sep 24, 2026 | 6.63 | 7.01 | 5.74 | 5.96 | -0.96 | -13.87% | 37,300 |
| Sep 23, 2026 | 5.97 | 7.75 | 5.97 | 6.92 | +0.89 | +14.76% | 103,700 |
| Sep 22, 2026 | 6.34 | 6.51 | 6.03 | 6.03 | -0.28 | -4.44% | 17,200 |
| Sep 21, 2026 | 7.04 | 7.04 | 6.22 | 6.31 | -0.58 | -8.42% | 29,500 |
| Sep 18, 2026 | 6.59 | 7.50 | 6.50 | 6.89 | +0.33 | +5.03% | 75,800 |
| Sep 17, 2026 | 4.98 | 7.00 | 4.98 | 6.56 | +1.33 | +25.43% | 79,300 |
| Sep 16, 2026 | 4.60 | 5.43 | 4.60 | 5.23 | +0.46 | +9.64% | 47,300 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.56 | 4.77 | +0.04 | +0.85% | 51,900 |
| Sep 14, 2026 | 4.68 | 4.85 | 4.43 | 4.73 | -0.01 | -0.21% | 9,700 |
| Sep 11, 2026 | 4.70 | 4.85 | 4.60 | 4.74 | +0.02 | +0.42% | 5,400 |
| Sep 10, 2026 | 4.80 | 4.85 | 4.72 | 4.72 | -0.07 | -1.46% | 10,600 |
| Sep 9, 2026 | 4.57 | 5.00 | 4.41 | 4.79 | +0.12 | +2.57% | 35,900 |
| Sep 8, 2026 | 4.35 | 5.00 | 4.34 | 4.67 | +0.31 | +7.11% | 47,100 |
| Sep 4, 2026 | 3.88 | 4.40 | 3.88 | 4.36 | +0.37 | +9.27% | 34,000 |
| Sep 3, 2026 | 3.79 | 3.99 | 3.74 | 3.99 | +0.14 | +3.64% | 9,000 |
| Sep 2, 2026 | 3.83 | 3.89 | 3.74 | 3.85 | +0.17 | +4.62% | 7,400 |
| Sep 1, 2026 | 4.02 | 4.07 | 3.62 | 3.68 | -0.46 | -11.11% | 12,400 |
| Aug 31, 2026 | 3.73 | 4.14 | 3.28 | 4.14 | +0.35 | +9.23% | 23,200 |
| Aug 28, 2026 | 3.77 | 3.99 | 3.64 | 3.79 | -0.03 | -0.79% | 11,100 |
| Aug 27, 2026 | 3.78 | 4.00 | 3.76 | 3.82 | -0.01 | -0.26% | 13,300 |
| Aug 26, 2026 | 3.81 | 3.90 | 3.61 | 3.83 | +0.02 | +0.52% | 4,900 |
| Aug 25, 2026 | 3.51 | 3.95 | 3.35 | 3.81 | +0.23 | +6.42% | 62,100 |
| Aug 24, 2026 | 3.26 | 3.61 | 3.12 | 3.58 | +0.35 | +10.84% | 15,300 |
| Aug 21, 2026 | 3.02 | 3.37 | 2.96 | 3.23 | +0.18 | +5.90% | 30,700 |
| Aug 20, 2026 | 3.00 | 3.20 | 2.99 | 3.05 | -0.05 | -1.61% | 6,600 |
| Aug 19, 2026 | 3.02 | 3.25 | 2.96 | 3.10 | -0.01 | -0.32% | 16,100 |
| Aug 18, 2026 | 2.90 | 3.19 | 2.90 | 3.11 | +0.21 | +7.24% | 6,800 |
| Aug 17, 2026 | 2.88 | 3.12 | 2.88 | 2.90 | +0.02 | +0.69% | 6,200 |
| Aug 14, 2026 | 2.94 | 3.02 | 2.88 | 2.88 | -0.12 | -4.00% | 8,300 |
65 days, newest first. Daily bars as drawn on the MTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.