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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.28	2.58	2.58	3.48	2.01	29.58M
November 06, 2025	1.56	2.77	2.77	3.84	1.22	130.27M
November 05, 2025	0.31	2.21	2.21	2.21	0.31	305.57M
November 04, 2025	0.41	0.3	0.3	0.44	0.25	1.37M
November 03, 2025	0.66	0.46	0.46	0.66	0.42	836,200
October 31, 2025	0.69	0.66	0.66	0.82	0.65	554,043
October 30, 2025	0.71	0.68	0.68	0.76	0.66	147,000
October 29, 2025	0.78	0.74	0.74	0.8	0.71	245,243
October 28, 2025	0.8	0.8	0.8	0.86	0.8	248,969
October 27, 2025	0.84	0.8	0.8	0.85	0.7	236,246
October 24, 2025	0.83	0.78	0.78	0.87	0.76	343,835
October 23, 2025	0.85	0.83	0.83	0.85	0.82	23,756
October 22, 2025	0.87	0.85	0.85	0.89	0.84	35,227
October 21, 2025	0.89	0.85	0.85	0.91	0.85	27,500
October 20, 2025	0.9	0.91	0.91	0.92	0.9	23,600
October 17, 2025	0.9	0.9	0.9	0.92	0.87	52,300
October 16, 2025	0.93	0.92	0.92	0.96	0.9	32,160
October 15, 2025	1	0.94	0.94	1	0.9	112,258
October 14, 2025	0.83	1	1	1	0.81	840,000
October 13, 2025	0.85	0.84	0.84	0.87	0.82	85,100
October 10, 2025	0.82	0.85	0.85	0.86	0.8	30,223
October 09, 2025	0.82	0.86	0.86	0.86	0.82	44,128
October 08, 2025	0.84	0.86	0.86	0.87	0.82	36,715
October 07, 2025	0.85	0.85	0.85	0.88	0.82	67,100
October 06, 2025	0.87	0.86	0.86	0.88	0.83	93,600
October 03, 2025	0.84	0.86	0.86	0.87	0.83	53,214
October 02, 2025	0.84	0.82	0.82	0.86	0.8	72,820
October 01, 2025	0.85	0.85	0.85	0.87	0.83	33,928
September 30, 2025	0.87	0.83	0.83	0.87	0.83	61,609
September 29, 2025	0.87	0.86	0.86	0.88	0.85	150,200
September 26, 2025	0.83	0.88	0.88	0.88	0.83	43,723
September 25, 2025	0.87	0.87	0.87	0.88	0.84	21,100
September 24, 2025	0.87	0.87	0.87	0.87	0.83	30,400
September 23, 2025	0.83	0.85	0.85	0.87	0.82	149,331
September 22, 2025	0.85	0.85	0.85	0.88	0.82	105,200
September 19, 2025	0.86	0.85	0.85	0.86	0.84	71,926
September 18, 2025	0.88	0.86	0.86	0.88	0.85	51,715
September 17, 2025	0.85	0.85	0.85	0.9	0.82	184,103
September 16, 2025	0.95	0.79	0.79	0.96	0.78	769,771
September 15, 2025	0.95	0.94	0.94	0.99	0.93	77,810
September 12, 2025	0.98	0.96	0.96	1	0.93	124,000
September 11, 2025	1	1	1	1.1	0.94	812,806
September 10, 2025	1.01	1.11	1.11	1.79	0.91	12.19M
September 09, 2025	0.96	0.98	0.98	1	0.96	78,147
September 08, 2025	0.96	0.95	0.95	0.97	0.91	21,200
September 05, 2025	0.95	0.92	0.92	0.95	0.92	9,481
September 04, 2025	0.93	0.95	0.95	0.96	0.92	6,626
September 03, 2025	0.93	0.95	0.95	0.96	0.93	20,462
September 02, 2025	0.93	0.93	0.93	0.97	0.92	12,201
August 29, 2025	0.98	0.97	0.97	1	0.91	48,011
August 28, 2025	0.96	0.98	0.98	0.98	0.96	24,900
August 27, 2025	0.94	0.95	0.95	0.99	0.94	23,524
August 26, 2025	0.95	0.98	0.98	0.99	0.93	65,942
August 25, 2025	0.92	0.93	0.93	0.96	0.92	21,937
August 22, 2025	0.9	0.94	0.94	0.95	0.9	28,353
August 21, 2025	0.94	0.92	0.92	0.95	0.88	10,090
August 20, 2025	0.94	0.92	0.92	0.97	0.86	89,723
August 19, 2025	0.95	0.94	0.94	0.97	0.93	6,776
August 18, 2025	0.99	0.93	0.93	1.06	0.93	89,200
August 15, 2025	0.99	1	1	1.07	0.97	119,452

MMTec, Inc. (MTC) NASDAQ