If you invested $1000 in MMTec, Inc. (MTC) since IPO date, it would be worth $12.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.58, while $1000 invested 1 year ago would be worth $2,427.39. This corresponds to total returns of -98.77%, -95.34%, 142.74%, respectively, with annualized returns of -42.9%, -45.83%, 142.74%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.49 | 5.73 | 5.73 | 5.85 | 5.49 | 8,917 |
| November 09, 2026 | 5.47 | 5.71 | 5.71 | 5.71 | 5.34 | 12,438 |
| November 06, 2026 | 5.36 | 5.34 | 5.34 | 5.37 | 5.26 | 3,923 |
| November 05, 2026 | 5.09 | 5.23 | 5.23 | 5.32 | 5.09 | 5,796 |
| November 04, 2026 | 5.67 | 5.37 | 5.37 | 5.73 | 5.29 | 9,718 |
| November 03, 2026 | 5.84 | 5.64 | 5.64 | 5.85 | 5.31 | 11,147 |
| November 02, 2026 | 5.17 | 5.46 | 5.46 | 5.62 | 5.17 | 13,746 |
| October 30, 2026 | 4.99 | 4.94 | 4.94 | 5.07 | 4.85 | 3,744 |
| October 29, 2026 | 5.1 | 5.03 | 5.03 | 5.6 | 5.03 | 6,121 |
| October 28, 2026 | 5.4 | 5.29 | 5.29 | 5.57 | 5.29 | 5,893 |
| October 27, 2026 | 5.69 | 5.3 | 5.3 | 5.69 | 5.3 | 7,711 |
| October 26, 2026 | 5.45 | 5.51 | 5.51 | 5.69 | 5.4 | 6,908 |
| October 23, 2026 | 5.52 | 5.46 | 5.46 | 5.74 | 5.31 | 9,761 |
| October 22, 2026 | 5.98 | 5.41 | 5.41 | 6.43 | 5.39 | 14,608 |
| October 21, 2026 | 6.67 | 5.99 | 5.99 | 7.14 | 5.99 | 22,361 |
| October 20, 2026 | 6.83 | 6.93 | 6.93 | 7.5 | 6.5 | 38,402 |
| October 19, 2026 | 6.05 | 6.92 | 6.92 | 7 | 5.94 | 23,543 |
| October 16, 2026 | 5.49 | 6.07 | 6.07 | 6.37 | 5.01 | 12,347 |
| October 15, 2026 | 4.85 | 5.33 | 5.33 | 5.46 | 4.85 | 5,018 |
| October 14, 2026 | 4.96 | 4.86 | 4.86 | 5.17 | 4.86 | 3,969 |
| October 13, 2026 | 4.88 | 5.18 | 5.18 | 5.2 | 4.88 | 3,793 |
| October 12, 2026 | 4.84 | 4.98 | 4.98 | 5.33 | 4.84 | 8,271 |
| October 09, 2026 | 4.91 | 4.76 | 4.76 | 5.01 | 4.74 | 4,213 |
| October 08, 2026 | 4.99 | 4.83 | 4.83 | 5.05 | 4.72 | 2,352 |
| October 07, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.73 | 7,428 |
| October 06, 2026 | 4.96 | 5.01 | 5.01 | 5.3 | 4.96 | 7,535 |
| October 05, 2026 | 4.94 | 4.99 | 4.99 | 5.38 | 4.94 | 12,637 |
| October 02, 2026 | 5.27 | 5.01 | 5.01 | 5.43 | 5.01 | 5,591 |
| October 01, 2026 | 5.1 | 5 | 5 | 5.59 | 5 | 6,285 |
| September 30, 2026 | 5.17 | 5.19 | 5.19 | 5.24 | 4.8 | 14,285 |
| September 29, 2026 | 5.31 | 5.03 | 5.03 | 5.67 | 5.01 | 16,867 |
| September 28, 2026 | 5.23 | 5.3 | 5.3 | 5.61 | 5.23 | 10,599 |
| September 25, 2026 | 6 | 5.31 | 5.31 | 6 | 5.31 | 6,638 |
| September 24, 2026 | 6.63 | 5.96 | 5.96 | 7.01 | 5.74 | 37,280 |
| September 23, 2026 | 5.97 | 6.92 | 6.92 | 7.75 | 5.97 | 103,610 |
| September 22, 2026 | 6.34 | 6.03 | 6.03 | 6.51 | 6.03 | 17,150 |
| September 21, 2026 | 7.04 | 6.41 | 6.41 | 7.04 | 6.22 | 28,239 |
| September 18, 2026 | 6.59 | 6.89 | 6.89 | 7.5 | 6.5 | 75,770 |
| September 17, 2026 | 4.98 | 6.56 | 6.56 | 7 | 4.98 | 79,101 |
| September 16, 2026 | 4.6 | 5.23 | 5.23 | 5.43 | 4.6 | 47,298 |
| September 15, 2026 | 4.85 | 4.77 | 4.77 | 4.9 | 4.56 | 51,889 |
| September 11, 2026 | 4.6 | 4.74 | 4.74 | 4.84 | 4.6 | 5,398 |
| 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 |