MMTec, Inc. - Common Shares (MTC)
7.5100
+0.7700 (11.42%)
NASDAQ · Last Trade: May 6th, 8:22 PM EDT
Historical Prices For MMTec, Inc. - Common Shares (MTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 6.59 | 7.61 | 6.59 | 7.51 | 97,497 | 7.51 |
| 5/05/2026 | 7.34 | 7.65 | 6.51 | 6.74 | 79,256 | 6.74 |
| 5/04/2026 | 7.14 | 7.61 | 6.70 | 7.42 | 68,803 | 7.42 |
| 5/01/2026 | 7.80 | 8.42 | 6.31 | 6.82 | 113,524 | 6.82 |
| 4/30/2026 | 7.48 | 8.79 | 7.47 | 7.66 | 272,568 | 7.66 |
| 4/29/2026 | 6.93 | 7.48 | 6.45 | 7.48 | 34,097 | 7.48 |
| 4/28/2026 | 6.80 | 6.99 | 6.44 | 6.84 | 52,938 | 6.84 |
| 4/27/2026 | 6.54 | 7.37 | 6.30 | 6.89 | 73,919 | 6.89 |
| 4/24/2026 | 6.44 | 6.80 | 6.27 | 6.71 | 85,976 | 6.71 |
| 4/23/2026 | 6.17 | 6.84 | 6.17 | 6.50 | 62,933 | 6.50 |
| 4/22/2026 | 6.31 | 6.53 | 6.14 | 6.35 | 53,573 | 6.35 |
| 4/21/2026 | 6.20 | 6.55 | 5.95 | 6.31 | 103,340 | 6.31 |
| 4/20/2026 | 6.38 | 6.91 | 5.55 | 6.10 | 179,380 | 6.10 |
| 4/17/2026 | 6.01 | 7.60 | 5.93 | 6.54 | 355,799 | 6.54 |
| 4/16/2026 | 8.85 | 8.93 | 4.99 | 6.01 | 550,484 | 6.01 |
| 4/15/2026 | 8.54 | 9.10 | 7.99 | 9.06 | 309,768 | 9.06 |
| 4/14/2026 | 7.06 | 8.74 | 7.06 | 8.58 | 174,261 | 8.58 |
| 4/13/2026 | 5.63 | 7.27 | 5.56 | 7.21 | 118,387 | 7.21 |
| 4/10/2026 | 5.67 | 5.82 | 5.35 | 5.72 | 38,036 | 5.72 |
| 4/09/2026 | 5.40 | 5.54 | 5.37 | 5.46 | 14,106 | 5.46 |
| 4/08/2026 | 5.50 | 5.73 | 5.40 | 5.40 | 12,889 | 5.40 |
| 4/07/2026 | 5.38 | 5.66 | 5.38 | 5.60 | 17,570 | 5.60 |
| 4/06/2026 | 5.34 | 5.77 | 5.34 | 5.44 | 19,501 | 5.44 |
| 4/02/2026 | 5.18 | 5.62 | 5.06 | 5.45 | 30,552 | 5.45 |
| 4/01/2026 | 4.71 | 5.76 | 4.71 | 5.41 | 41,773 | 5.41 |
| 3/31/2026 | 5.09 | 5.34 | 4.47 | 4.72 | 50,407 | 4.72 |
| 3/30/2026 | 6.00 | 6.20 | 4.93 | 5.35 | 75,371 | 5.35 |
| 3/27/2026 | 6.90 | 6.90 | 4.66 | 6.23 | 157,747 | 6.23 |
| 3/26/2026 | 6.35 | 7.00 | 6.35 | 6.95 | 46,844 | 6.95 |
| 3/25/2026 | 6.71 | 6.71 | 6.29 | 6.40 | 34,412 | 6.40 |
| 3/24/2026 | 6.16 | 6.70 | 6.16 | 6.47 | 48,821 | 6.47 |
| 3/23/2026 | 6.05 | 6.25 | 5.83 | 6.13 | 28,023 | 6.13 |
| 3/20/2026 | 5.77 | 6.05 | 5.66 | 5.91 | 28,428 | 5.91 |
| 3/19/2026 | 5.84 | 5.98 | 5.71 | 5.88 | 31,356 | 5.88 |
| 3/18/2026 | 5.49 | 6.00 | 5.49 | 5.93 | 37,800 | 5.93 |
| 3/17/2026 | 5.32 | 5.64 | 5.19 | 5.59 | 51,209 | 5.59 |
| 3/16/2026 | 5.28 | 5.49 | 5.24 | 5.39 | 22,785 | 5.39 |
| 3/13/2026 | 5.34 | 5.49 | 5.13 | 5.33 | 37,116 | 5.33 |
| 3/12/2026 | 5.42 | 5.49 | 5.21 | 5.44 | 18,690 | 5.44 |
| 3/11/2026 | 4.92 | 5.47 | 4.92 | 5.41 | 38,509 | 5.41 |
| 3/10/2026 | 4.71 | 5.20 | 4.70 | 5.11 | 53,844 | 5.11 |
| 3/09/2026 | 4.57 | 4.83 | 4.44 | 4.80 | 35,817 | 4.80 |
| 3/06/2026 | 4.65 | 4.76 | 4.40 | 4.69 | 17,272 | 4.69 |
| 3/05/2026 | 4.49 | 4.75 | 4.49 | 4.63 | 24,550 | 4.63 |
| 3/04/2026 | 4.43 | 4.74 | 4.30 | 4.57 | 41,458 | 4.57 |
| 3/03/2026 | 4.22 | 4.52 | 4.15 | 4.24 | 32,592 | 4.24 |
| 3/02/2026 | 4.28 | 4.55 | 4.23 | 4.39 | 33,797 | 4.39 |
| 2/27/2026 | 4.63 | 4.71 | 4.25 | 4.28 | 14,757 | 4.28 |
| 2/26/2026 | 4.72 | 4.99 | 4.51 | 4.65 | 33,875 | 4.65 |
| 2/25/2026 | 4.67 | 5.00 | 4.67 | 4.83 | 34,400 | 4.83 |
| 2/24/2026 | 4.37 | 4.86 | 4.37 | 4.67 | 43,393 | 4.67 |
| 2/23/2026 | 4.55 | 4.61 | 4.29 | 4.41 | 18,219 | 4.41 |
| 2/20/2026 | 4.46 | 4.65 | 4.36 | 4.56 | 51,992 | 4.56 |
| 2/19/2026 | 4.13 | 4.40 | 4.13 | 4.23 | 14,330 | 4.23 |
| 2/18/2026 | 4.23 | 4.63 | 4.16 | 4.16 | 48,628 | 4.16 |
| 2/17/2026 | 4.45 | 4.45 | 4.23 | 4.23 | 27,315 | 4.23 |
| 2/13/2026 | 4.15 | 4.68 | 4.11 | 4.37 | 46,893 | 4.37 |
| 2/12/2026 | 4.07 | 4.38 | 4.03 | 4.10 | 35,622 | 4.10 |
| 2/11/2026 | 4.86 | 4.95 | 4.00 | 4.22 | 80,471 | 4.22 |
| 2/10/2026 | 4.48 | 5.00 | 4.36 | 4.79 | 224,847 | 4.79 |
| 2/09/2026 | 3.61 | 4.59 | 3.61 | 4.30 | 220,953 | 4.30 |