MMTec, Inc. (MTC) NASDAQ

5.30

+0.1387(+2.69%)

Updated at June 02 09:42AM

Currency In USD

MTC Historical Return

If you invested $1000 in MMTec, Inc. (MTC) since IPO date, it would be worth $11.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $40.14, while $1000 invested 1 year ago would be worth $5,144.37. This corresponds to total returns of -98.88%, -95.99%, 414.44%, respectively, with annualized returns of -45.52%, -47.41%, 414.44%.

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
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
March 24, 2026	6.16	6.47	6.47	6.7	6.16	48,349
March 23, 2026	6.05	6.13	6.13	6.25	5.83	27,966
March 20, 2026	5.77	5.91	5.91	6.05	5.66	28,268
March 19, 2026	5.84	5.88	5.88	5.98	5.71	31,204
March 18, 2026	5.49	5.93	5.93	6	5.49	37,677
March 17, 2026	5.32	5.59	5.59	5.64	5.19	51,116
March 16, 2026	5.28	5.39	5.39	5.49	5.24	22,782
March 13, 2026	5.36	5.33	5.33	5.49	5.14	36,940
March 12, 2026	5.42	5.44	5.44	5.49	5.21	18,952
March 11, 2026	4.92	5.41	5.41	5.47	4.92	38,182
March 10, 2026	4.71	5.11	5.11	5.2	4.7	48,692
March 09, 2026	4.57	4.81	4.81	4.83	4.44	35,715
March 06, 2026	4.65	4.69	4.69	4.76	4.4	17,271