MMTec, Inc. - MTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.47	2.66	2.66	2.7	2.41	107,777
December 03, 2025	2.87	2.54	2.54	2.91	2.54	98,400
December 02, 2025	2.8	2.82	2.82	2.94	2.77	139,204
December 01, 2025	2.69	2.81	2.81	2.89	2.64	133,620
November 28, 2025	2.47	2.72	2.72	2.8	2.42	260,045
November 26, 2025	2.48	2.46	2.46	2.53	2.42	87,300
November 25, 2025	2.51	2.53	2.53	2.6	2.42	187,751
November 24, 2025	2.31	2.55	2.55	2.6	2.31	288,653
November 21, 2025	2.06	2.31	2.31	2.5	2.06	442,051
November 20, 2025	2.09	2.11	2.11	2.26	2.05	287,342
November 19, 2025	2.06	2.14	2.14	2.32	2.06	703,337
November 18, 2025	2.03	2.03	2.03	2.3	1.91	391,986
November 17, 2025	2.42	2.03	2.03	2.43	1.88	1.14M
November 14, 2025	2.57	2.35	2.35	3.07	2.24	2.77M
November 13, 2025	2.35	2.53	2.53	2.87	2.33	2.16M
November 12, 2025	2.54	2.46	2.46	2.69	2.3	2.17M
November 11, 2025	2.21	2.41	2.41	3.39	2.1	16.54M
November 10, 2025	2.45	2.37	2.37	2.69	2.18	3.65M
November 07, 2025	2.28	2.58	2.58	3.48	2.01	29.58M
November 06, 2025	1.56	2.77	2.77	3.84	1.22	130.27M
November 05, 2025	0.31	2.21	2.21	2.21	0.31	305.57M
November 04, 2025	0.41	0.3	0.3	0.44	0.25	1.37M
November 03, 2025	0.66	0.46	0.46	0.66	0.42	836,200
October 31, 2025	0.69	0.66	0.66	0.82	0.65	554,043
October 30, 2025	0.71	0.68	0.68	0.76	0.66	147,000
October 29, 2025	0.78	0.74	0.74	0.8	0.71	245,243
October 28, 2025	0.8	0.8	0.8	0.86	0.8	248,969
October 27, 2025	0.84	0.8	0.8	0.85	0.7	236,246
October 24, 2025	0.83	0.78	0.78	0.87	0.76	343,835
October 23, 2025	0.85	0.83	0.83	0.85	0.82	23,756
October 22, 2025	0.87	0.85	0.85	0.89	0.84	35,227
October 21, 2025	0.89	0.85	0.85	0.91	0.85	27,500
October 20, 2025	0.9	0.91	0.91	0.92	0.9	23,600
October 17, 2025	0.9	0.9	0.9	0.92	0.87	52,300
October 16, 2025	0.93	0.92	0.92	0.96	0.9	32,160
October 15, 2025	1	0.94	0.94	1	0.9	112,258
October 14, 2025	0.83	1	1	1	0.81	840,000
October 13, 2025	0.85	0.84	0.84	0.87	0.82	85,100
October 10, 2025	0.82	0.85	0.85	0.86	0.8	30,223
October 09, 2025	0.82	0.86	0.86	0.86	0.82	44,128
October 08, 2025	0.84	0.86	0.86	0.87	0.82	36,715
October 07, 2025	0.85	0.85	0.85	0.88	0.82	67,100
October 06, 2025	0.87	0.86	0.86	0.88	0.83	93,600
October 03, 2025	0.84	0.86	0.86	0.87	0.83	53,214
October 02, 2025	0.84	0.82	0.82	0.86	0.8	72,820
October 01, 2025	0.85	0.85	0.85	0.87	0.83	33,928
September 30, 2025	0.87	0.83	0.83	0.87	0.83	61,609
September 29, 2025	0.87	0.86	0.86	0.88	0.85	150,200
September 26, 2025	0.83	0.88	0.88	0.88	0.83	43,723
September 25, 2025	0.87	0.87	0.87	0.88	0.84	21,100
September 24, 2025	0.87	0.87	0.87	0.87	0.83	30,400
September 23, 2025	0.83	0.85	0.85	0.87	0.82	149,331
September 22, 2025	0.85	0.85	0.85	0.88	0.82	105,200
September 19, 2025	0.86	0.85	0.85	0.86	0.84	71,926
September 18, 2025	0.88	0.86	0.86	0.88	0.85	51,715
September 17, 2025	0.85	0.85	0.85	0.9	0.82	184,103
September 16, 2025	0.95	0.79	0.79	0.96	0.78	769,771
September 15, 2025	0.95	0.94	0.94	0.99	0.93	77,810
September 12, 2025	0.98	0.96	0.96	1	0.93	124,000
September 11, 2025	1	1	1	1.1	0.94	812,806

MMTec, Inc. (MTC) NASDAQ