Get the Stockscreener App
2.675
11.72%
-0.355
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 02, 2024, is $2.675.
- 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 53,400% to $2.675 now.
- The 52-week high stock price for MTC is $4.86, representing a 81.68% increase from the current share price, occurred on October 20, 2023.
- The 52-week low stock price for MTC is $0.3572, indicating a -86.65% decrease from the current share price, occurred on September 13, 2023.
- 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $3.12 | $2.56 | $0.5574 | 74,452.0 | -11.55% |
| May 01, 2024 | $3.23 | $2.83 | $0.4094 | 129,886.0 | -2.88% |
| Apr 30, 2024 | $3.62 | $2.94 | $0.68 | 271,698.0 | -13.33% |
| Apr 29, 2024 | $3.75 | $2.83 | $0.92 | 771,095.0 | +25.00% |
| Apr 26, 2024 | $3.07 | $2.65 | $0.42 | 256,566.0 | -8.57% |
| Apr 25, 2024 | $3.99 | $2.75 | $1.24 | 2,038,817.0 | -12.50% |
| Apr 24, 2024 | $3.70 | $2.32 | $1.38 | 9,336,208.0 | +60.71% |
| Apr 23, 2024 | $2.50 | $1.60 | $0.90 | 6,028,289.0 | +43.59% |
| Apr 22, 2024 | $1.69 | $1.56 | $0.13 | 13,414.0 | -3.70% |
| Apr 19, 2024 | $1.70 | $1.46 | $0.2403 | 78,936.0 | -4.71% |
| Apr 18, 2024 | $1.72 | $1.58 | $0.14 | 31,135.0 | +8.28% |
| Apr 17, 2024 | $1.75 | $1.56 | $0.19 | 43,846.0 | -2.48% |
| Apr 16, 2024 | $1.65 | $1.55 | $0.096 | 23,611.0 | +2.55% |
| Apr 15, 2024 | $1.78 | $1.57 | $0.215 | 43,741.0 | -11.30% |
| Apr 12, 2024 | $1.82 | $1.71 | $0.11 | 35,291.0 | -1.12% |
| Apr 11, 2024 | $2.00 | $1.72 | $0.28 | 32,072.0 | +1.13% |
| Apr 10, 2024 | $1.80 | $1.71 | $0.09 | 17,362.0 | -1.67% |
| Apr 09, 2024 | $1.88 | $1.78 | $0.0999 | 44,117.0 | -4.26% |
| Apr 08, 2024 | $1.88 | $1.74 | $0.14 | 32,289.0 | +3.30% |
| Apr 05, 2024 | $1.85 | $1.69 | $0.16 | 76,829.0 | +7.06% |
| Apr 04, 2024 | $1.74 | $1.68 | $0.06 | 33,520.0 | +0.00% |
| Apr 03, 2024 | $1.80 | $1.68 | $0.12 | 36,635.0 | -4.49% |
| Apr 02, 2024 | $1.87 | $1.78 | $0.09 | 15,820.0 | -4.81% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.23 | $2.56 | $0.6744 | 204,338.0 | -14.10% |
| Apr, 2024 | $3.99 | $1.46 | $2.53 | 19,313,414.0 | +69.57% |
| Mar, 2024 | $3.83 | $1.45 | $2.38 | 80,219,128.0 | +41.54% |
| Feb, 2024 | $1.96 | $1.00 | $0.96 | 2,089,540.0 | -20.73% |
| Jan, 2024 | $2.80 | $0.91 | $1.89 | 15,972,886.0 | +64.00% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.7128 | $0.4322 | 2,140,582.0 | -13.04% |
| Nov, 2023 | $1.47 | $0.935 | $0.535 | 10,600,457.0 | +6.48% |
| Oct, 2023 | $4.86 | $0.44 | $4.42 | 79,880,758.0 | +110.04% |
| Sep, 2023 | $0.70 | $0.3572 | $0.3428 | 3,668,689.0 | -24.38% |
| Aug, 2023 | $0.87 | $0.651 | $0.219 | 566,014.0 | -17.21% |
| Jul, 2023 | $0.87 | $0.661 | $0.209 | 1,795,512.0 | +11.00% |
| Jun, 2023 | $0.8999 | $0.71 | $0.1899 | 3,218,014.0 | -2.17% |
| May, 2023 | $2.17 | $0.7116 | $1.46 | 27,570,297.0 | -5.91% |
| Apr, 2023 | $1.22 | $0.7601 | $0.4599 | 3,083,752.0 | -33.01% |
| Mar, 2023 | $3.09 | $1.06 | $2.03 | 48,279,179.0 | +4.35% |
| Feb, 2023 | $1.43 | $0.62 | $0.81 | 26,371,343.0 | +47.44% |
| Jan, 2023 | $1.30 | $0.69 | $0.6101 | 2,413,060.0 | +0.65% |
Mmtec Inc Stock (MTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.68 | $0.6102 | $1.07 | 7,235,008.0 | -28.90% |
| Nov, 2022 | $1.46 | $1.00 | $0.46 | 755,227.0 | -9.92% |
| Oct, 2022 | $2.08 | $1.16 | $0.92 | 2,305,263.0 | -15.97% |
| Sep, 2022 | $2.12 | $1.33 | $0.79 | 1,472,727.0 | -25.00% |
| Aug, 2022 | $8.29 | $1.41 | $6.88 | 30,600,060.0 | +24.68% |
| Jul, 2022 | $2.60 | $1.41 | $1.19 | 1,499,436.4 | -47.76% |
| Jun, 2022 | $6.29 | $2.72 | $3.57 | 232,808.7 | -23.55% |
| May, 2022 | $5.50 | $2.39 | $3.11 | 767,281.3 | -24.30% |
| Apr, 2022 | $7.15 | $5.09 | $2.06 | 233,787.3 | -17.17% |
| Mar, 2022 | $7.50 | $4.50 | $3.00 | 556,003.9 | +28.80% |
| Feb, 2022 | $7.70 | $4.50 | $3.20 | 250,093.2 | -21.85% |
| Jan, 2022 | $8.00 | $5.50 | $2.50 | 180,390.1 | -7.44% |
0.67%
0.11%
Cap:
|
Volume (24h):