MMTec, Inc. (MTC) NASDAQ

Currency In USD

MTC Historical Return

If you invested $1000 in MMTec, Inc. (MTC) since IPO date, it would be worth $10.14 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.99, while $1000 invested 1 year ago would be worth $4,820. This corresponds to total returns of -98.99%, -95.4%, 382%, respectively, with annualized returns of -45%, -46%, 382%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	4.8	4.72	4.72	4.85	4.72	10,596
September 09, 2026	4.57	4.79	4.79	5	4.41	35,880
September 08, 2026	4.35	4.67	4.67	5	4.34	47,068
September 04, 2026	3.88	4.36	4.36	4.4	3.88	33,651
September 03, 2026	3.92	3.99	3.99	4	3.75	8,972
September 02, 2026	3.83	3.85	3.85	3.89	3.74	7,409
September 01, 2026	4.02	3.68	3.68	4.07	3.62	12,416
August 31, 2026	3.73	4.14	4.14	4.14	3.28	23,182
August 28, 2026	3.77	3.79	3.79	3.99	3.64	11,115
August 27, 2026	3.78	3.82	3.82	4	3.76	13,309
August 26, 2026	3.81	3.83	3.83	3.9	3.61	4,937
August 25, 2026	3.51	3.81	3.81	3.95	3.35	0
August 24, 2026	3.26	3.58	3.58	3.61	3.12	15,336
August 21, 2026	3.02	3.23	3.23	3.37	2.96	30,702
August 20, 2026	3	3.05	3.05	3.21	2.99	6,619
August 19, 2026	2.96	3.1	3.1	3.25	2.96	15,955
August 18, 2026	2.9	3.11	3.11	3.17	2.9	6,744
August 17, 2026	2.88	2.9	2.9	3.12	2.88	6,209
August 14, 2026	2.94	2.88	2.88	3.02	2.88	8,348
August 13, 2026	3.04	3	3	3.08	2.95	10,742
August 12, 2026	3.05	3.03	3.03	3.18	3.03	7,329
August 11, 2026	2.96	3.06	3.06	3.12	2.96	8,632
August 10, 2026	3.01	2.96	2.96	3.07	2.89	24,583
August 07, 2026	3.17	3	3	3.17	2.89	17,318
August 06, 2026	3.15	3	3	3.29	2.95	22,452
August 05, 2026	3.24	3.15	3.15	3.35	3.15	11,011
August 04, 2026	3.9	3.33	3.33	3.9	3.31	33,052
August 03, 2026	4.08	3.92	3.92	4.7	3.61	127,481
July 31, 2026	3.86	4.06	4.06	4.06	3.71	24,922
July 30, 2026	3.73	3.93	3.93	3.95	3.52	16,091
July 29, 2026	3.19	3.73	3.73	3.91	3.18	68,505
July 28, 2026	2.9	3.29	3.29	3.38	2.9	37,157
July 27, 2026	3.05	2.92	2.92	3.13	2.92	17,929
July 23, 2026	2.9	2.95	2.95	3.12	2.9	8,353
July 22, 2026	3.07	2.98	2.98	3.2	2.81	58,707
July 21, 2026	2.63	3.15	3.15	3.28	2.63	58,832
July 20, 2026	2.49	2.62	2.62	2.67	2.49	10,542
July 17, 2026	2.42	2.51	2.51	2.59	2.34	18,148
July 16, 2026	2.56	2.48	2.48	2.56	2.47	10,414
July 15, 2026	2.47	2.56	2.56	2.66	2.47	13,714
July 14, 2026	2.49	2.55	2.55	2.59	2.4	27,566
July 13, 2026	2.41	2.43	2.43	2.65	2.4	13,558
July 10, 2026	2.49	2.44	2.44	2.61	2.41	6,095
July 09, 2026	2.31	2.49	2.49	2.62	2.27	15,493
July 08, 2026	2.38	2.31	2.31	2.39	2.24	26,180
July 07, 2026	2.49	2.39	2.39	2.49	2.24	34,836
July 06, 2026	2.76	2.53	2.53	2.76	2.48	19,128
July 02, 2026	2.6	2.74	2.74	2.88	2.6	35,469
July 01, 2026	2.43	2.55	2.55	2.79	2.43	42,123
June 30, 2026	2.48	2.5	2.5	2.56	2.39	40,025
June 29, 2026	2.52	2.58	2.58	2.58	2.35	47,835
June 26, 2026	2.57	2.39	2.39	2.81	2.26	42,570
June 25, 2026	2.85	2.61	2.61	2.91	2.61	19,827
June 24, 2026	2.96	2.78	2.78	3.11	2.75	47,072
June 23, 2026	2.83	2.92	2.92	3.17	2.79	25,046
June 22, 2026	3.16	2.87	2.87	3.17	2.81	32,501
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