Get the Stockscreener App
2.76
3.50%
-0.10
After Hours:
2.92
0.16
+5.80%
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 January 29, 2026, is $2.76.
- 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 55,100% to $2.76 now.
- The 52-week high stock price for MTC is $3.89, representing a 40.94% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for MTC is $0.251, indicating a -90.91% 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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $2.83 | $2.69 | $0.145 | 18,982.0 | -3.50% |
| Jan 28, 2026 | $2.98 | $2.72 | $0.26 | 12,747.0 | +1.06% |
| Jan 27, 2026 | $2.99 | $2.72 | $0.27 | 32,288.0 | +0.35% |
| Jan 26, 2026 | $2.92 | $2.72 | $0.205 | 27,003.0 | +1.44% |
| Jan 23, 2026 | $2.88 | $2.73 | $0.149 | 16,871.0 | +0.00% |
| Jan 22, 2026 | $2.93 | $2.70 | $0.2285 | 25,900.0 | +0.36% |
| Jan 21, 2026 | $3.08 | $2.73 | $0.35 | 21,730.0 | -7.97% |
| Jan 20, 2026 | $3.03 | $2.91 | $0.12 | 20,272.0 | -3.53% |
| Jan 16, 2026 | $3.22 | $2.96 | $0.26 | 21,095.0 | +1.63% |
| Jan 15, 2026 | $3.15 | $2.86 | $0.2922 | 43,260.0 | +4.78% |
| Jan 14, 2026 | $3.05 | $2.71 | $0.34 | 35,527.0 | +3.90% |
| Jan 13, 2026 | $2.88 | $2.54 | $0.34 | 82,177.0 | +0.71% |
| Jan 12, 2026 | $2.92 | $2.64 | $0.285 | 67,519.0 | -4.11% |
| Jan 09, 2026 | $3.04 | $2.83 | $0.2106 | 35,902.0 | +3.55% |
| Jan 08, 2026 | $2.95 | $2.78 | $0.17 | 20,175.0 | -3.42% |
| Jan 07, 2026 | $3.12 | $2.80 | $0.325 | 40,002.0 | -6.41% |
| Jan 06, 2026 | $3.44 | $2.97 | $0.4672 | 52,348.0 | -3.11% |
| Jan 05, 2026 | $3.59 | $3.20 | $0.39 | 41,253.0 | -6.94% |
| Jan 02, 2026 | $3.55 | $3.39 | $0.1613 | 17,047.0 | +1.17% |
| Dec 31, 2025 | $3.58 | $3.29 | $0.2905 | 66,848.0 | +3.32% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.59 | $2.54 | $1.05 | 651,080.0 | -19.30% |
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% |
5.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):