Get the Stockscreener App
0.9802
1.98%
-0.0198
After Hours:
1.00
0.0198
+2.02%
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 March 27, 2025, is $0.9802.
- 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 19,504% to $0.9802 now.
- The 52-week high stock price for MTC is $103.20, representing a 10,428% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MTC is $0.90, indicating a -8.18% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Mar 27, 2025 | $1.03 | $0.95 | $0.0784 | 99,942.0 | -1.98% |
| Mar 26, 2025 | $1.10 | $1.00 | $0.10 | 110,318.0 | -6.54% |
| Mar 25, 2025 | $1.15 | $1.04 | $0.1125 | 158,548.0 | +0.00% |
| Mar 24, 2025 | $1.13 | $1.06 | $0.07 | 59,360.0 | -1.83% |
| Mar 21, 2025 | $1.12 | $0.99 | $0.13 | 101,011.0 | +3.75% |
| Mar 20, 2025 | $1.06 | $0.9308 | $0.1292 | 88,843.0 | +13.04% |
| Mar 19, 2025 | $0.9669 | $0.90 | $0.0669 | 106,787.0 | -1.65% |
| Mar 18, 2025 | $1.04 | $0.945 | $0.095 | 173,101.0 | -9.13% |
| Mar 17, 2025 | $1.10 | $1.01 | $0.09 | 91,980.0 | -3.70% |
| Mar 14, 2025 | $1.08 | $1.02 | $0.06 | 98,305.0 | +4.85% |
| Mar 13, 2025 | $1.12 | $1.01 | $0.11 | 59,255.0 | -7.21% |
| Mar 12, 2025 | $1.13 | $1.05 | $0.08 | 60,697.0 | +3.74% |
| Mar 11, 2025 | $1.17 | $1.05 | $0.115 | 195,737.0 | -6.96% |
| Mar 10, 2025 | $1.25 | $1.13 | $0.12 | 155,728.0 | -7.26% |
| Mar 07, 2025 | $1.31 | $1.21 | $0.105 | 95,872.0 | +0.00% |
| Mar 06, 2025 | $1.31 | $1.23 | $0.08 | 43,711.0 | -3.88% |
| Mar 05, 2025 | $1.32 | $1.22 | $0.102 | 74,805.0 | +3.20% |
| Mar 04, 2025 | $1.26 | $1.20 | $0.0591 | 37,242.0 | +2.46% |
| Mar 03, 2025 | $1.31 | $1.20 | $0.11 | 168,090.0 | -3.17% |
| Feb 28, 2025 | $1.32 | $1.23 | $0.0949 | 258,356.0 | -4.55% |
| Feb 27, 2025 | $1.40 | $1.30 | $0.10 | 135,073.0 | -0.75% |
| Feb 26, 2025 | $1.46 | $1.32 | $0.14 | 187,779.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.32 | $0.90 | $0.42 | 2,079,274.0 | -22.21% |
| 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% |
1.43%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):