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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.99	1	1	1.07	0.97	119,452
August 14, 2025	0.93	0.93	0.93	1.09	0.91	83,200
August 13, 2025	1	0.96	0.96	1.03	0.94	70,800
August 12, 2025	1.1	1	1	1.1	0.98	218,624
August 11, 2025	0.86	1.16	1.16	1.18	0.86	429,029
August 08, 2025	0.87	0.87	0.87	0.88	0.86	33,869
August 07, 2025	0.87	0.88	0.88	0.88	0.87	18,100
August 06, 2025	0.88	0.86	0.86	0.9	0.86	11,596
August 05, 2025	0.89	0.88	0.88	0.89	0.86	20,900
August 04, 2025	0.91	0.86	0.86	0.91	0.86	30,300
August 01, 2025	0.89	0.89	0.89	0.91	0.88	30,145
July 31, 2025	0.9	0.9	0.9	0.94	0.9	8,764
July 30, 2025	0.97	0.96	0.96	0.97	0.9	22,200
July 29, 2025	0.95	0.97	0.97	0.97	0.94	24,941
July 28, 2025	0.97	0.94	0.94	0.98	0.94	14,886
July 25, 2025	0.97	0.97	0.97	0.99	0.94	63,549
July 24, 2025	0.96	0.97	0.97	0.98	0.9	59,208
July 23, 2025	0.94	0.98	0.98	0.98	0.92	69,988
July 22, 2025	0.92	0.9	0.9	0.92	0.86	44,330
July 21, 2025	0.89	0.88	0.88	0.94	0.88	92,191
July 18, 2025	0.95	0.88	0.88	0.96	0.88	74,000
July 17, 2025	0.94	0.91	0.91	0.96	0.91	58,546
July 16, 2025	0.95	0.96	0.96	1	0.94	52,537
July 15, 2025	0.94	0.95	0.95	0.99	0.92	45,600
July 14, 2025	0.99	0.92	0.92	0.99	0.91	37,442
July 11, 2025	1.02	0.95	0.95	1.02	0.85	89,672
July 10, 2025	1.01	0.99	0.99	1.02	0.98	101,407
July 09, 2025	1.04	0.99	0.99	1.04	0.98	182,606
July 08, 2025	1.04	1.03	1.03	1.07	1.02	68,410
July 07, 2025	1.01	1.05	1.05	1.05	1.01	101,738
July 03, 2025	1.05	1.04	1.04	1.05	1.02	10,134
July 02, 2025	1.08	1.05	1.05	1.08	1.04	49,466
July 01, 2025	1.02	1.09	1.09	1.09	1.02	74,222
June 30, 2025	1.05	1.05	1.05	1.1	1.04	67,919
June 27, 2025	1.06	1.02	1.02	1.1	1.02	131,139
June 26, 2025	0.97	1.06	1.06	1.08	0.97	126,808
June 25, 2025	1	0.95	0.95	1.08	0.92	340,666
June 24, 2025	0.9	0.92	0.92	0.93	0.9	24,930
June 23, 2025	0.93	0.9	0.9	0.93	0.9	19,555
June 20, 2025	0.93	0.89	0.89	0.94	0.89	59,413
June 18, 2025	0.91	0.93	0.93	0.94	0.91	6,593
June 17, 2025	0.97	0.92	0.92	0.97	0.92	23,034
June 16, 2025	0.92	0.93	0.93	0.94	0.92	31,900
June 13, 2025	0.92	0.92	0.92	1.02	0.92	51,778
June 12, 2025	0.96	0.93	0.93	0.96	0.91	46,800
June 11, 2025	0.91	0.96	0.96	0.98	0.91	91,776
June 10, 2025	0.9	0.93	0.93	0.98	0.9	18,600
June 09, 2025	0.92	0.92	0.92	0.93	0.9	58,800
June 06, 2025	0.94	0.92	0.92	0.96	0.9	64,665
June 05, 2025	1	0.95	0.95	1.04	0.92	166,038
June 04, 2025	1.04	1.02	1.02	1.04	0.97	160,053
June 03, 2025	1.02	1.07	1.07	1.08	1	96,200
June 02, 2025	1	1.03	1.03	1.08	0.96	37,000
May 30, 2025	1	1.02	1.02	1.1	0.98	54,900
May 29, 2025	0.99	1.01	1.01	1.02	0.97	23,694
May 28, 2025	1	0.98	0.98	1.01	0.96	80,100
May 27, 2025	1.02	0.99	0.99	1.09	0.99	89,000
May 23, 2025	1.07	1.02	1.02	1.08	1.02	64,131
May 22, 2025	1.07	1.08	1.08	1.1	1.04	77,011
May 21, 2025	1.15	1.02	1.03	1.17	0.98	302,456

MMTec, Inc. (MTC) NASDAQ