MMTec, Inc. - Common Shares (MTC)

3.1500
-0.1800 (-5.41%)
NASDAQ· Last Trade: Aug 5th, 6:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MMTec, Inc. - Common Shares (MTC)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20263.903.903.313.3333,0583.33
8/03/20264.084.703.613.92127,5363.92
7/31/20263.864.063.714.0624,9634.06
7/30/20263.733.953.523.9316,3183.93
7/29/20263.193.913.183.7368,6923.73
7/28/20262.903.382.903.2937,1623.29
7/27/20263.053.132.922.9217,9312.92
7/24/20262.953.212.953.0432,9063.04
7/23/20262.903.122.902.958,3562.95
7/22/20263.073.202.812.9858,7962.98
7/21/20262.633.272.633.1559,9033.15
7/20/20262.492.672.492.6210,5702.62
7/17/20262.422.592.342.5118,1492.51
7/16/20262.562.562.472.4810,4162.48
7/15/20262.522.672.472.5613,9762.56
7/14/20262.492.592.402.5527,5662.55
7/13/20262.412.652.402.4313,5602.43
7/10/20262.492.612.412.446,0962.44
7/09/20262.312.622.272.4915,5192.49
7/08/20262.382.392.242.3126,1802.31
7/07/20262.492.492.242.3934,8372.39
7/06/20262.762.762.482.5319,1292.53
7/02/20262.602.882.602.7435,5482.74
7/01/20262.432.792.432.5542,1242.55
6/30/20262.482.562.392.5040,0262.50
6/29/20262.522.582.352.5847,8362.58
6/26/20262.572.812.262.3942,7852.39
6/25/20262.852.912.602.6119,8292.61
6/24/20262.963.112.752.7847,0732.78
6/23/20262.833.172.792.9225,0482.92
6/22/20263.163.172.812.8732,5012.87
6/18/20263.003.492.793.17139,7883.17
6/17/20262.843.132.842.8836,2122.88
6/16/20262.953.032.702.8631,8362.86
6/15/20263.073.262.942.9437,1732.94
6/12/20262.953.082.752.90132,7802.90
6/11/20262.633.392.632.93122,4502.93
6/10/20262.582.832.552.62110,3632.62
6/09/20263.013.312.502.67173,3502.67
6/08/20263.523.633.003.00248,1343.00
6/05/20264.024.033.453.50125,3283.50
6/04/20264.384.483.833.99191,5493.99
6/03/20264.855.034.254.28144,6834.28
6/02/20265.225.594.814.85140,3024.85
6/01/20266.526.815.135.16162,4535.16
5/29/20260.006.745.996.6170,6916.61
5/28/20265.796.415.716.3558,5526.35
5/27/20266.226.565.805.83107,5465.83
5/26/20266.306.505.996.13121,9916.13
5/22/20266.706.896.136.2987,8256.29
5/21/20266.487.056.316.97121,0156.97
5/20/20265.636.675.616.5399,9686.53
5/19/20265.265.935.265.6853,0685.68
5/18/20264.635.404.255.2797,1595.27
5/15/20265.305.414.824.8568,4154.85
5/14/20265.555.885.255.3986,0815.39
5/13/20266.166.385.275.27131,7415.27
5/12/20266.426.896.166.1660,1046.16
5/11/20266.957.296.166.3795,5876.37
5/08/20267.017.506.886.9559,3356.95
5/07/20267.347.867.017.0248,0907.02
5/06/20266.597.616.597.5197,4977.51