If you invested $1000 in MMTec, Inc. (MTC) since IPO date, it would be worth $6.17 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.54, while $1000 invested 1 year ago would be worth $3,269.72. This corresponds to total returns of -99.38%, -97.85%, 226.97%, respectively, with annualized returns of -49.46%, -53.56%, 226.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3 | 3.17 | 3.17 | 3.49 | 2.79 | 139,711 |
| June 17, 2026 | 2.84 | 2.88 | 2.88 | 3.13 | 2.84 | 36,211 |
| June 16, 2026 | 2.95 | 2.86 | 2.86 | 3.03 | 2.7 | 31,835 |
| June 15, 2026 | 3.07 | 2.94 | 2.94 | 3.26 | 2.94 | 36,938 |
| June 12, 2026 | 2.95 | 2.9 | 2.9 | 3.08 | 2.75 | 132,779 |
| June 11, 2026 | 2.63 | 2.93 | 2.93 | 3.39 | 2.63 | 122,354 |
| June 10, 2026 | 2.58 | 2.62 | 2.62 | 2.83 | 2.55 | 111,842 |
| June 09, 2026 | 3.01 | 2.67 | 2.67 | 3.31 | 2.5 | 173,297 |
| June 08, 2026 | 3.52 | 3 | 3 | 3.63 | 3 | 247,944 |
| June 05, 2026 | 4.02 | 3.5 | 3.5 | 4.03 | 3.45 | 0 |
| June 04, 2026 | 4.38 | 3.99 | 3.99 | 4.48 | 3.83 | 191,422 |
| June 03, 2026 | 4.85 | 4.28 | 4.28 | 5.03 | 4.25 | 144,669 |
| June 02, 2026 | 5.22 | 4.85 | 4.85 | 5.59 | 4.81 | 140,081 |
| June 01, 2026 | 6.52 | 5.16 | 5.16 | 6.81 | 5.13 | 164,518 |
| May 29, 2026 | 6.42 | 6.61 | 6.61 | 6.74 | 5.99 | 70,686 |
| May 28, 2026 | 5.79 | 6.35 | 6.35 | 6.41 | 5.71 | 58,551 |
| May 27, 2026 | 6.22 | 5.83 | 5.83 | 6.56 | 5.8 | 107,363 |
| May 26, 2026 | 6.3 | 6.13 | 6.13 | 6.5 | 5.97 | 121,938 |
| May 22, 2026 | 6.7 | 6.29 | 6.29 | 6.9 | 6.13 | 87,798 |
| May 21, 2026 | 6.48 | 6.97 | 6.97 | 7.05 | 6.31 | 121,010 |
| May 20, 2026 | 5.63 | 6.53 | 6.53 | 6.68 | 5.61 | 99,449 |
| May 19, 2026 | 5.26 | 5.69 | 5.69 | 5.93 | 5.26 | 53,009 |
| May 18, 2026 | 4.63 | 5.27 | 5.27 | 5.4 | 4.25 | 97,158 |
| May 15, 2026 | 5.3 | 4.85 | 4.85 | 5.41 | 4.81 | 68,138 |
| May 14, 2026 | 5.55 | 5.39 | 5.39 | 5.88 | 5.25 | 86,079 |
| May 13, 2026 | 6.16 | 5.27 | 5.27 | 6.38 | 5.27 | 131,724 |
| May 12, 2026 | 6.42 | 6.16 | 6.16 | 6.89 | 6.16 | 60,078 |
| May 11, 2026 | 6.95 | 6.37 | 6.37 | 7.29 | 6.16 | 94,501 |
| May 08, 2026 | 7.01 | 6.95 | 6.95 | 7.5 | 6.88 | 59,303 |
| May 07, 2026 | 7.34 | 7.02 | 7.02 | 7.86 | 7.01 | 47,583 |
| May 06, 2026 | 6.59 | 7.51 | 7.51 | 7.61 | 6.59 | 97,417 |
| May 05, 2026 | 7.34 | 6.74 | 6.74 | 7.65 | 6.51 | 79,227 |
| May 04, 2026 | 7.14 | 7.42 | 7.42 | 7.61 | 6.7 | 68,762 |
| May 01, 2026 | 7.8 | 6.82 | 6.82 | 8.42 | 6.31 | 113,358 |
| April 30, 2026 | 7.48 | 7.66 | 7.66 | 8.8 | 7.47 | 272,499 |
| April 29, 2026 | 6.93 | 7.48 | 7.48 | 7.48 | 6.45 | 33,473 |
| April 28, 2026 | 6.8 | 6.84 | 6.84 | 6.99 | 6.39 | 52,922 |
| April 27, 2026 | 6.54 | 6.89 | 6.89 | 7.37 | 6.31 | 73,850 |
| April 24, 2026 | 6.44 | 6.71 | 6.71 | 6.79 | 6.27 | 85,762 |
| April 23, 2026 | 6.17 | 6.5 | 6.5 | 6.84 | 6.17 | 62,580 |
| April 22, 2026 | 6.31 | 6.35 | 6.35 | 6.53 | 6.14 | 53,469 |
| April 21, 2026 | 6.2 | 6.31 | 6.31 | 6.56 | 5.95 | 103,339 |
| April 20, 2026 | 6.38 | 6.1 | 6.1 | 6.91 | 5.55 | 179,365 |
| April 17, 2026 | 6.01 | 6.54 | 6.54 | 7.6 | 5.94 | 355,095 |
| April 16, 2026 | 8.85 | 6.01 | 6.01 | 8.93 | 4.99 | 548,523 |
| April 15, 2026 | 8.54 | 9.06 | 9.06 | 9.1 | 7.99 | 308,687 |
| April 14, 2026 | 7.06 | 8.58 | 8.58 | 8.74 | 7.06 | 173,859 |
| April 13, 2026 | 5.63 | 7.21 | 7.21 | 7.27 | 5.56 | 115,331 |
| April 10, 2026 | 5.67 | 5.72 | 5.72 | 5.82 | 5.35 | 38,029 |
| April 09, 2026 | 5.4 | 5.46 | 5.46 | 5.54 | 5.37 | 14,085 |
| April 08, 2026 | 5.5 | 5.4 | 5.4 | 5.73 | 5.4 | 12,888 |
| April 07, 2026 | 5.38 | 5.6 | 5.6 | 5.66 | 5.38 | 17,600 |
| April 06, 2026 | 5.34 | 5.44 | 5.44 | 5.77 | 5.34 | 19,500 |
| April 02, 2026 | 5.18 | 5.45 | 5.45 | 5.62 | 5.06 | 30,542 |
| April 01, 2026 | 4.71 | 5.41 | 5.41 | 5.76 | 4.71 | 41,748 |
| March 31, 2026 | 5.09 | 4.72 | 4.72 | 5.34 | 4.47 | 50,335 |
| March 30, 2026 | 6 | 5.35 | 5.35 | 6.16 | 4.93 | 74,923 |
| March 27, 2026 | 6.9 | 6.23 | 6.23 | 6.9 | 4.66 | 157,649 |
| March 26, 2026 | 6.35 | 6.95 | 6.95 | 6.99 | 6.35 | 46,856 |
| March 25, 2026 | 6.71 | 6.4 | 6.4 | 6.71 | 6.29 | 34,509 |