Get the Stockscreener App
0.97
0.38%
0.0037
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 July 25, 2025, is $0.97.
- 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 19,300% to $0.97 now.
- The 52-week high stock price for MTC is $6.4232, representing a 562.19% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for MTC is $0.7597, indicating a -21.68% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $0.9914 | $0.9407 | $0.0507 | 63,081.0 | +0.38% |
| Jul 24, 2025 | $0.977 | $0.90 | $0.077 | 59,052.0 | -1.40% |
| Jul 23, 2025 | $0.98 | $0.9471 | $0.0329 | 29,108.0 | +8.89% |
| Jul 22, 2025 | $0.92 | $0.86 | $0.06 | 44,155.0 | +2.25% |
| Jul 21, 2025 | $0.94 | $0.88 | $0.06 | 91,566.0 | +0.02% |
| Jul 18, 2025 | $0.96 | $0.88 | $0.08 | 47,809.0 | -3.30% |
| Jul 17, 2025 | $0.9634 | $0.91 | $0.0534 | 58,546.0 | -5.11% |
| Jul 16, 2025 | $0.999 | $0.9353 | $0.0637 | 51,285.0 | +0.96% |
| Jul 15, 2025 | $0.9861 | $0.9221 | $0.064 | 43,406.0 | +3.08% |
| Jul 14, 2025 | $0.99 | $0.91 | $0.08 | 36,468.0 | -3.40% |
| Jul 11, 2025 | $1.02 | $0.85 | $0.17 | 89,072.0 | -3.65% |
| Jul 10, 2025 | $1.02 | $0.98 | $0.04 | 100,504.0 | +0.00% |
| Jul 09, 2025 | $1.04 | $0.98 | $0.064 | 182,474.0 | -3.87% |
| Jul 08, 2025 | $1.07 | $1.02 | $0.045 | 68,154.0 | -1.91% |
| Jul 07, 2025 | $1.05 | $1.01 | $0.04 | 101,738.0 | +0.96% |
| Jul 03, 2025 | $1.05 | $1.02 | $0.0303 | 10,134.0 | -1.07% |
| Jul 02, 2025 | $1.08 | $1.04 | $0.04 | 49,183.0 | -3.56% |
| Jul 01, 2025 | $1.09 | $1.02 | $0.07 | 72,797.0 | +4.31% |
| Jun 30, 2025 | $1.10 | $1.04 | $0.0597 | 67,892.0 | +1.97% |
| Jun 27, 2025 | $1.10 | $1.02 | $0.0778 | 130,927.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.09 | $0.85 | $0.24 | 1,261,613.0 | -7.18% |
| 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% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.16 | $5.70 | $3.46 | 267,572.8 | -13.04% |
| Nov, 2023 | $11.76 | $7.48 | $4.28 | 1,325,057.1 | +6.48% |
| Oct, 2023 | $38.88 | $3.52 | $35.36 | 9,985,094.8 | +110.04% |
| Sep, 2023 | $5.60 | $2.86 | $2.74 | 458,586.1 | -24.38% |
| Aug, 2023 | $6.96 | $5.21 | $1.75 | 70,751.8 | -17.21% |
| Jul, 2023 | $6.96 | $5.29 | $1.67 | 224,439.0 | +11.00% |
| Jun, 2023 | $7.20 | $5.68 | $1.52 | 402,251.8 | -2.17% |
| May, 2023 | $17.36 | $5.69 | $11.67 | 3,446,287.1 | -5.91% |
| Apr, 2023 | $9.76 | $6.08 | $3.68 | 385,469.0 | -33.01% |
| Mar, 2023 | $24.72 | $8.49 | $16.23 | 6,034,897.4 | +4.35% |
| Feb, 2023 | $11.44 | $4.96 | $6.48 | 3,296,417.9 | +47.44% |
| Jan, 2023 | $10.40 | $5.52 | $4.88 | 301,632.5 | +0.65% |
2.18%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):