Get the Stockscreener App
6.53
14.86%
0.845
After Hours:
6.60
0.07
+1.07%
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 May 20, 2026, is $6.53.
- 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 130.50K% to $6.53 now.
- The 52-week high stock price for MTC is $9.095, representing a 39.28% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for MTC is $0.251, indicating a -96.16% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 20, 2026 | $6.67 | $5.61 | $1.07 | 98,116.0 | +14.86% |
| May 19, 2026 | $5.93 | $5.26 | $0.67 | 53,009.0 | +7.87% |
| May 18, 2026 | $5.40 | $4.25 | $1.15 | 97,158.0 | +8.66% |
| May 15, 2026 | $5.41 | $4.81 | $0.595 | 68,138.0 | -10.02% |
| May 14, 2026 | $5.88 | $5.25 | $0.63 | 86,079.0 | +2.28% |
| May 13, 2026 | $6.38 | $5.27 | $1.11 | 131,723.0 | -14.45% |
| May 12, 2026 | $6.89 | $6.16 | $0.7299 | 60,078.0 | -3.30% |
| May 11, 2026 | $7.29 | $6.16 | $1.13 | 94,759.0 | -8.35% |
| May 08, 2026 | $7.50 | $6.88 | $0.625 | 59,294.0 | -1.00% |
| May 07, 2026 | $7.86 | $7.01 | $0.85 | 47,691.0 | -6.52% |
| May 06, 2026 | $7.61 | $6.59 | $1.02 | 97,417.0 | +11.42% |
| May 05, 2026 | $7.65 | $6.51 | $1.14 | 79,227.0 | -9.16% |
| May 04, 2026 | $7.61 | $6.70 | $0.9133 | 68,762.0 | +8.80% |
| May 01, 2026 | $8.42 | $6.31 | $2.11 | 113,388.0 | -10.97% |
| Apr 30, 2026 | $8.79 | $7.47 | $1.33 | 272,519.0 | +2.41% |
| Apr 29, 2026 | $7.48 | $6.45 | $1.03 | 33,884.0 | +9.36% |
| Apr 28, 2026 | $6.99 | $6.39 | $0.60 | 52,926.0 | -0.73% |
| Apr 27, 2026 | $7.37 | $6.30 | $1.07 | 73,744.0 | +2.68% |
| Apr 24, 2026 | $6.80 | $6.27 | $0.53 | 85,885.0 | +3.23% |
| Apr 23, 2026 | $6.84 | $6.17 | $0.67 | 62,881.0 | +2.36% |
| Apr 22, 2026 | $6.53 | $6.14 | $0.3876 | 53,472.0 | +0.63% |
| Apr 21, 2026 | $6.55 | $5.95 | $0.605 | 103,339.0 | +3.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.42 | $4.25 | $4.17 | 1,252,955.0 | -14.75% |
| Apr, 2026 | $9.10 | $4.71 | $4.39 | 2,595,583.0 | +62.29% |
| Mar, 2026 | $7.00 | $4.15 | $2.85 | 943,452.0 | +10.28% |
| Feb, 2026 | $5.00 | $2.61 | $2.39 | 1,233,001.0 | +59.70% |
| Jan, 2026 | $3.59 | $2.54 | $1.05 | 650,454.0 | -21.64% |
Mmtec Inc Stock (MTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.66 | $2.30 | $1.36 | 2,388,263.0 | +21.69% |
| Nov, 2025 | $3.89 | $0.251 | $3.64 | 512,795,246.0 | +312.12% |
| Oct, 2025 | $1.00 | $0.6511 | $0.3489 | 3,379,653.0 | -20.56% |
| Sep, 2025 | $1.80 | $0.7771 | $1.02 | 15,006,865.0 | -14.75% |
| Aug, 2025 | $1.18 | $0.86 | $0.32 | 1,456,387.0 | +8.12% |
| Jul, 2025 | $1.09 | $0.85 | $0.24 | 1,266,785.0 | -13.75% |
| Jun, 2025 | $1.10 | $0.89 | $0.21 | 1,586,169.0 | +2.45% |
| May, 2025 | $1.27 | $0.9565 | $0.3134 | 1,240,288.0 | -15.00% |
| Apr, 2025 | $1.27 | $0.7597 | $0.5103 | 2,342,304.0 | +47.00% |
| Mar, 2025 | $1.32 | $0.815 | $0.505 | 2,223,017.0 | -35.21% |
| Feb, 2025 | $1.75 | $1.23 | $0.525 | 2,695,864.0 | -11.89% |
| Jan, 2025 | $1.90 | $1.32 | $0.58 | 3,206,408.0 | -8.92% |
Mmtec Inc Stock (MTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.48 | $1.26 | $1.22 | 8,485,848.9 | -7.07% |
| 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% |
0.11%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):