Get the Stockscreener App
5.46
1.11%
0.06
After Hours:
5.42
-0.04
-0.73%
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 April 09, 2026, is $5.46.
- 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 109.10K% to $5.46 now.
- The 52-week high stock price for MTC is $7.00, representing a 28.21% increase from the current share price, occurred on March 26, 2026.
- The 52-week low stock price for MTC is $0.251, indicating a -95.40% 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $5.54 | $5.37 | $0.1741 | 14,085.0 | +1.11% |
| Apr 08, 2026 | $5.73 | $5.40 | $0.33 | 12,888.0 | -3.57% |
| Apr 07, 2026 | $5.66 | $5.38 | $0.275 | 17,569.0 | +2.94% |
| Apr 06, 2026 | $5.77 | $5.34 | $0.43 | 19,486.0 | -0.18% |
| Apr 02, 2026 | $5.62 | $5.06 | $0.56 | 30,542.0 | +0.74% |
| Apr 01, 2026 | $5.76 | $4.71 | $1.05 | 41,759.0 | +14.62% |
| Mar 31, 2026 | $5.34 | $4.47 | $0.8658 | 50,330.0 | -11.78% |
| Mar 30, 2026 | $6.20 | $4.93 | $1.27 | 75,297.0 | -14.13% |
| Mar 27, 2026 | $6.90 | $4.66 | $2.24 | 157,648.0 | -10.36% |
| Mar 26, 2026 | $7.00 | $6.35 | $0.65 | 46,726.0 | +8.59% |
| Mar 25, 2026 | $6.71 | $6.29 | $0.42 | 34,412.0 | -1.08% |
| Mar 24, 2026 | $6.70 | $6.16 | $0.54 | 48,411.0 | +5.55% |
| Mar 23, 2026 | $6.25 | $5.83 | $0.42 | 27,971.0 | +3.72% |
| Mar 20, 2026 | $6.05 | $5.66 | $0.39 | 28,289.0 | +0.51% |
| Mar 19, 2026 | $5.98 | $5.71 | $0.2699 | 31,304.0 | -0.84% |
| Mar 18, 2026 | $6.00 | $5.49 | $0.51 | 37,677.0 | +6.08% |
| Mar 17, 2026 | $5.64 | $5.19 | $0.45 | 51,176.0 | +3.71% |
| Mar 16, 2026 | $5.49 | $5.24 | $0.255 | 22,772.0 | +1.13% |
| Mar 13, 2026 | $5.49 | $5.13 | $0.355 | 37,034.0 | -2.02% |
| Mar 12, 2026 | $5.49 | $5.21 | $0.28 | 18,092.0 | +0.55% |
| Mar 11, 2026 | $5.47 | $4.92 | $0.55 | 38,442.0 | +5.87% |
| Mar 10, 2026 | $5.20 | $4.70 | $0.4968 | 52,721.0 | +6.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.77 | $4.71 | $1.06 | 150,414.0 | +15.68% |
| 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% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):