Get the Stockscreener App
1.31
14.38%
-0.22
After Hours:
1.33
0.02
+1.53%
Mmtec Inc Stock (MTC) Price History
The historical daily chart and data for Mmtec Inc stock (MTC), show that the latest closing stock price as of December 20, 2024, is $1.31.
- Mmtec Inc all-time high stock price is $195.50, occurred on July 08, 2019.
- The lowest Mmtec Inc stock price recorded was $0.005 on August 27, 2014. Since then, Mmtec Inc's stock price has risen over 26,100% to $1.31 now.
- The 52-week high stock price for MTC is $103.20, representing a 7,778% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MTC is $1.28, indicating a -2.29% decrease from the current share price, occurred on December 20, 2024.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2023 was $7.001. The stock closed the year at $0.775, a loss of over -88.93% for the year.
The table below shows more information about MTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.53 | $1.28 | $0.2498 | 647,340.0 | -14.38% |
| Dec 19, 2024 | $1.65 | $1.50 | $0.15 | 244,419.0 | +1.32% |
| Dec 18, 2024 | $1.85 | $1.49 | $0.3599 | 836,708.0 | -14.17% |
| Dec 17, 2024 | $1.80 | $1.56 | $0.2448 | 355,259.9 | +3.24% |
| Dec 16, 2024 | $1.81 | $1.65 | $0.1592 | 245,406.0 | -6.13% |
| Dec 13, 2024 | $1.88 | $1.76 | $0.1184 | 140,679.0 | -5.89% |
| Dec 12, 2024 | $2.00 | $1.71 | $0.2848 | 520,903.3 | -8.08% |
| Dec 11, 2024 | $2.15 | $1.93 | $0.2216 | 217,055.1 | +0.42% |
| Dec 10, 2024 | $2.16 | $1.98 | $0.1832 | 412,962.6 | -11.46% |
| Dec 09, 2024 | $2.48 | $1.91 | $0.568 | 2,712,658.5 | +32.94% |
| Dec 06, 2024 | $1.82 | $1.69 | $0.1336 | 133,574.4 | +1.88% |
| Dec 05, 2024 | $1.85 | $1.71 | $0.1376 | 133,226.5 | -1.40% |
| Dec 04, 2024 | $1.88 | $1.76 | $0.116 | 132,520.0 | -3.45% |
| Dec 03, 2024 | $1.91 | $1.72 | $0.188 | 183,270.5 | +1.28% |
| Dec 02, 2024 | $1.94 | $1.78 | $0.1504 | 191,384.1 | -2.92% |
| Nov 29, 2024 | $1.90 | $1.75 | $0.1408 | 204,534.9 | +0.09% |
| Nov 27, 2024 | $1.92 | $1.80 | $0.116 | 128,705.9 | +3.10% |
| Nov 26, 2024 | $1.95 | $1.76 | $0.1876 | 223,772.5 | -4.69% |
| Nov 25, 2024 | $2.08 | $1.84 | $0.24 | 494,857.3 | +0.90% |
| Nov 22, 2024 | $3.52 | $1.45 | $2.07 | 6,133,055.6 | -23.81% |
Mmtec Inc Stock (MTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mmtec Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mmtec Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mmtec Inc Stock (MTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.48 | $1.28 | $1.20 | 7,754,706.9 | -29.63% |
| Nov, 2024 | $3.52 | $1.45 | $2.07 | 9,206,009.6 | -38.76% |
| Oct, 2024 | $6.42 | $2.80 | $3.62 | 26,408,297.3 | -26.46% |
| Sep, 2024 | $4.27 | $1.94 | $2.33 | 8,035,436.5 | +92.65% |
| Aug, 2024 | $3.29 | $1.93 | $1.36 | 3,655,839.4 | -17.15% |
| Jul, 2024 | $3.82 | $2.36 | $1.46 | 3,826,424.4 | -36.49% |
| Jun, 2024 | $4.17 | $2.45 | $1.72 | 11,455,190.8 | +28.13% |
| May, 2024 | $103.2 | $2.96 | $100.2 | 35,744,806.8 | -87.25% |
| Apr, 2024 | $31.92 | $11.68 | $20.24 | 2,414,176.8 | +69.57% |
| Mar, 2024 | $30.64 | $11.60 | $19.04 | 10,027,391.0 | +41.54% |
| Feb, 2024 | $15.68 | $8.00 | $7.68 | 261,192.5 | -20.73% |
| Jan, 2024 | $22.40 | $7.28 | $15.12 | 1,996,610.8 | +64.00% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.16 | $5.70 | $3.46 | 267,572.8 | -13.04% |
| Nov, 2023 | $11.76 | $7.48 | $4.28 | 1,325,057.1 | +6.48% |
| Oct, 2023 | $38.88 | $3.52 | $35.36 | 9,985,094.8 | +110.04% |
| Sep, 2023 | $5.60 | $2.86 | $2.74 | 458,586.1 | -24.38% |
| Aug, 2023 | $6.96 | $5.21 | $1.75 | 70,751.8 | -17.21% |
| Jul, 2023 | $6.96 | $5.29 | $1.67 | 224,439.0 | +11.00% |
| Jun, 2023 | $7.20 | $5.68 | $1.52 | 402,251.8 | -2.17% |
| May, 2023 | $17.36 | $5.69 | $11.67 | 3,446,287.1 | -5.91% |
| Apr, 2023 | $9.76 | $6.08 | $3.68 | 385,469.0 | -33.01% |
| Mar, 2023 | $24.72 | $8.49 | $16.23 | 6,034,897.4 | +4.35% |
| Feb, 2023 | $11.44 | $4.96 | $6.48 | 3,296,417.9 | +47.44% |
| Jan, 2023 | $10.40 | $5.52 | $4.88 | 301,632.5 | +0.65% |
Mmtec Inc Stock (MTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.44 | $4.88 | $8.56 | 904,376.0 | -28.90% |
| Nov, 2022 | $11.68 | $8.00 | $3.68 | 94,403.4 | -9.92% |
| Oct, 2022 | $16.64 | $9.28 | $7.36 | 288,157.9 | -15.97% |
| Sep, 2022 | $16.96 | $10.64 | $6.32 | 184,090.9 | -25.00% |
| Aug, 2022 | $66.32 | $11.28 | $55.04 | 3,825,007.5 | +24.68% |
| Jul, 2022 | $20.82 | $11.28 | $9.54 | 187,429.6 | -47.76% |
| Jun, 2022 | $50.32 | $21.74 | $28.58 | 29,101.1 | -23.55% |
| May, 2022 | $43.99 | $19.10 | $24.89 | 95,910.2 | -24.30% |
| Apr, 2022 | $57.20 | $40.75 | $16.45 | 29,223.4 | -17.17% |
| Mar, 2022 | $59.99 | $36.00 | $23.99 | 69,500.5 | +28.80% |
| Feb, 2022 | $61.60 | $36.00 | $25.60 | 31,261.7 | -21.85% |
| Jan, 2022 | $63.98 | $44.00 | $19.98 | 22,548.8 | -7.44% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):