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 $8.54 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $30.39, while $1000 invested 1 year ago would be worth $4,561.8. This corresponds to total returns of -99.15%, -96.96%, 356.18%, respectively, with annualized returns of -46.71%, -50.28%, 356.18%.

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
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
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