Get the Stockscreener App
5.70
4.36%
-0.26
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 September 25, 2026, is $5.70.
- 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 113.90K% to $5.70 now.
- The 52-week high stock price for MTC is $9.095, representing a 59.56% increase from the current share price, occurred on April 15, 2026.
- The 52-week low stock price for MTC is $0.251, indicating a -95.60% 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $6.00 | $5.79 | $0.21 | 2,406.0 | -2.85% |
| Sep 24, 2026 | $7.00 | $5.74 | $1.27 | 37,270.0 | -13.87% |
| Sep 23, 2026 | $7.75 | $5.97 | $1.78 | 103,541.0 | +14.76% |
| Sep 22, 2026 | $6.51 | $6.03 | $0.4799 | 17,150.0 | -4.44% |
| Sep 21, 2026 | $7.04 | $6.22 | $0.8199 | 29,483.0 | -8.42% |
| Sep 18, 2026 | $7.50 | $6.50 | $0.9999 | 75,770.0 | +5.03% |
| Sep 17, 2026 | $7.00 | $4.98 | $2.02 | 78,869.0 | +25.43% |
| Sep 16, 2026 | $5.43 | $4.60 | $0.83 | 47,298.0 | +9.64% |
| Sep 15, 2026 | $4.90 | $4.56 | $0.34 | 51,889.0 | +0.85% |
| Sep 14, 2026 | $4.85 | $4.43 | $0.4195 | 9,737.0 | -0.21% |
| Sep 11, 2026 | $4.85 | $4.60 | $0.2498 | 5,398.0 | +0.42% |
| Sep 10, 2026 | $4.85 | $4.72 | $0.13 | 10,596.0 | -1.46% |
| Sep 09, 2026 | $5.00 | $4.41 | $0.595 | 35,830.0 | +2.57% |
| Sep 08, 2026 | $5.00 | $4.34 | $0.66 | 47,068.0 | +7.11% |
| Sep 04, 2026 | $4.40 | $3.88 | $0.52 | 33,650.0 | +9.27% |
| Sep 03, 2026 | $4.00 | $3.75 | $0.25 | 8,972.0 | +3.77% |
| Sep 02, 2026 | $3.89 | $3.74 | $0.15 | 7,409.0 | +4.48% |
| Sep 01, 2026 | $4.07 | $3.62 | $0.45 | 12,404.0 | -11.11% |
| Aug 31, 2026 | $4.14 | $3.28 | $0.86 | 22,555.0 | +9.23% |
| Aug 28, 2026 | $3.99 | $3.64 | $0.3501 | 11,115.0 | -0.79% |
| Aug 27, 2026 | $4.00 | $3.76 | $0.24 | 13,309.0 | -0.26% |
| Aug 26, 2026 | $3.90 | $3.61 | $0.288 | 4,879.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $7.75 | $3.62 | $4.13 | 614,740.0 | +39.86% |
| Aug, 2026 | $4.70 | $2.88 | $1.82 | 467,483.0 | +1.97% |
| Jul, 2026 | $4.06 | $2.24 | $1.82 | 595,660.0 | +62.40% |
| Jun, 2026 | $6.81 | $2.26 | $4.55 | 2,043,235.0 | -62.18% |
| May, 2026 | $8.42 | $4.25 | $4.17 | 1,722,196.0 | -13.71% |
| 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% |
1.19%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):