MMTec, Inc. - Common Shares (MTC)
3.1700
+0.2900 (10.07%)
NASDAQ· Last Trade: Jun 21st, 8:32 AM EDT
Historical Prices For MMTec, Inc. - Common Shares (MTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 3.00 | 3.49 | 2.79 | 3.17 | 139,788 | 3.17 |
| 6/17/2026 | 2.84 | 3.13 | 2.84 | 2.88 | 36,212 | 2.88 |
| 6/16/2026 | 2.95 | 3.03 | 2.70 | 2.86 | 31,836 | 2.86 |
| 6/15/2026 | 3.07 | 3.26 | 2.94 | 2.94 | 37,173 | 2.94 |
| 6/12/2026 | 2.95 | 3.08 | 2.75 | 2.90 | 132,780 | 2.90 |
| 6/10/2026 | 2.58 | 2.83 | 2.55 | 2.62 | 110,363 | 2.62 |
| 6/09/2026 | 3.01 | 3.31 | 2.50 | 2.67 | 173,350 | 2.67 |
| 6/08/2026 | 3.52 | 3.63 | 3.00 | 3.00 | 248,134 | 3.00 |
| 6/05/2026 | 4.02 | 4.03 | 3.45 | 3.50 | 125,328 | 3.50 |
| 6/04/2026 | 4.38 | 4.48 | 3.83 | 3.99 | 191,549 | 3.99 |
| 6/03/2026 | 4.85 | 5.03 | 4.25 | 4.28 | 144,683 | 4.28 |
| 6/02/2026 | 5.22 | 5.59 | 4.81 | 4.85 | 140,302 | 4.85 |
| 6/01/2026 | 6.52 | 6.81 | 5.13 | 5.16 | 162,453 | 5.16 |
| 5/29/2026 | 0.00 | 6.74 | 5.99 | 6.61 | 70,691 | 6.61 |
| 5/28/2026 | 5.79 | 6.41 | 5.71 | 6.35 | 58,552 | 6.35 |
| 5/27/2026 | 6.22 | 6.56 | 5.80 | 5.83 | 107,546 | 5.83 |
| 5/26/2026 | 6.30 | 6.50 | 5.99 | 6.13 | 121,991 | 6.13 |
| 5/22/2026 | 6.70 | 6.89 | 6.13 | 6.29 | 87,825 | 6.29 |
| 5/21/2026 | 6.48 | 7.05 | 6.31 | 6.97 | 121,015 | 6.97 |
| 5/20/2026 | 5.63 | 6.67 | 5.61 | 6.53 | 99,968 | 6.53 |
| 5/19/2026 | 5.26 | 5.93 | 5.26 | 5.68 | 53,068 | 5.68 |
| 5/18/2026 | 4.63 | 5.40 | 4.25 | 5.27 | 97,159 | 5.27 |
| 5/15/2026 | 5.30 | 5.41 | 4.82 | 4.85 | 68,415 | 4.85 |
| 5/14/2026 | 5.55 | 5.88 | 5.25 | 5.39 | 86,081 | 5.39 |
| 5/13/2026 | 6.16 | 6.38 | 5.27 | 5.27 | 131,741 | 5.27 |
| 5/12/2026 | 6.42 | 6.89 | 6.16 | 6.16 | 60,104 | 6.16 |
| 5/11/2026 | 6.95 | 7.29 | 6.16 | 6.37 | 95,587 | 6.37 |
| 5/08/2026 | 7.01 | 7.50 | 6.88 | 6.95 | 59,335 | 6.95 |
| 5/07/2026 | 7.34 | 7.86 | 7.01 | 7.02 | 48,090 | 7.02 |
| 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 |