Skip to main content

Mmtec Inc (NQ: MTC )

0.4232 -0.0078 (-1.81%)
Streaming Delayed Price Updated: 11:21 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.3981 0.4390 0.3928 0.4310 2,793,605 +0.03(+8.65%)
Oct 10, 2024 0.4590 0.4590 0.3950 0.3967 3,489,102 -0.07(-14.69%)
Oct 09, 2024 0.4000 0.4754 0.3500 0.4650 8,487,284 +0.04(+8.14%)
Oct 08, 2024 0.4798 0.4798 0.4105 0.4300 9,071,299 -0.15(-25.59%)
Oct 07, 2024 0.6300 0.6379 0.5210 0.5779 14,007,160 -0.01(-0.86%)
Oct 04, 2024 0.7500 0.7550 0.5541 0.5829 14,571,502 -0.09(-13.00%)
Oct 03, 2024 0.6570 0.6911 0.5119 0.6700 20,418,780 -0.10(-12.64%)
Oct 02, 2024 0.6600 0.8029 0.6300 0.7669 106,920,656 +0.30(+63.69%)
Oct 01, 2024 0.4800 0.5120 0.4401 0.4685 8,268,517 -0.05(-9.33%)
Sep 30, 2024 0.4223 0.5343 0.4050 0.5167 32,673,232 +0.13(+34.28%)
Sep 27, 2024 0.3650 0.4000 0.3366 0.3848 10,070,405 +0.05(+15.38%)
Sep 26, 2024 0.3100 0.3605 0.3100 0.3335 4,116,269 +0.03(+8.63%)
Sep 25, 2024 0.2800 0.3400 0.2781 0.3070 6,640,556 +0.02(+7.49%)
Sep 24, 2024 0.2521 0.3043 0.2521 0.2856 2,967,347 +0.03(+13.29%)
Sep 23, 2024 0.2507 0.2647 0.2430 0.2521 870,249 +0.00(+0.56%)
Sep 20, 2024 0.2741 0.2741 0.2507 0.2507 444,580 -0.02(-6.35%)
Sep 19, 2024 0.2700 0.2750 0.2615 0.2677 458,319 -0.00(-0.89%)
Sep 18, 2024 0.2670 0.2775 0.2588 0.2701 467,763 -0.01(-2.24%)
Sep 17, 2024 0.2745 0.2809 0.2700 0.2763 309,743 -0.00(-1.32%)
Sep 16, 2024 0.2800 0.2896 0.2621 0.2800 229,129 -0.01(-2.57%)
Sep 13, 2024 0.2880 0.2936 0.2703 0.2874 675,192 -0.00(-0.21%)
Sep 12, 2024 0.2675 0.2985 0.2675 0.2880 1,092,031 +0.03(+9.97%)
Sep 11, 2024 0.2680 0.2680 0.2530 0.2619 1,550,642 +0.00(+0.85%)
Sep 10, 2024 0.2600 0.2650 0.2542 0.2597 307,192 +0.01(+2.20%)
Sep 09, 2024 0.2622 0.2680 0.2530 0.2541 477,015 -0.01(-3.09%)
Sep 06, 2024 0.2600 0.2680 0.2490 0.2622 752,277 -0.00(-0.64%)
Sep 05, 2024 0.2660 0.2700 0.2612 0.2639 399,863 -0.00(-0.79%)
Sep 04, 2024 0.2612 0.2685 0.2560 0.2660 474,512 +0.00(+0.76%)
Sep 03, 2024 0.2750 0.2750 0.2600 0.2640 405,642 -0.00(-1.57%)
Aug 30, 2024 0.2700 0.2800 0.2610 0.2682 404,416 -0.01(-2.83%)
Aug 29, 2024 0.2600 0.2800 0.2585 0.2760 497,241 +0.01(+5.54%)
Aug 28, 2024 0.2750 0.2879 0.2600 0.2615 872,635 -0.02(-6.24%)
Aug 27, 2024 0.3000 0.3000 0.2709 0.2789 749,560 -0.02(-5.97%)
Aug 26, 2024 0.3370 0.3370 0.2560 0.2966 1,259,190 -0.01(-4.35%)
Aug 23, 2024 0.3196 0.3636 0.3101 0.3101 1,382,350 -0.01(-4.17%)
Aug 22, 2024 0.2894 0.3338 0.2810 0.3236 1,309,371 +0.04(+12.36%)
Aug 21, 2024 0.2700 0.2938 0.2700 0.2880 992,881 +0.00(+1.30%)
Aug 20, 2024 0.2649 0.4112 0.2561 0.2843 13,565,773 +0.03(+11.58%)
Aug 19, 2024 0.2585 0.2673 0.2501 0.2548 474,154 -0.00(-1.92%)
Aug 16, 2024 0.2600 0.2687 0.2580 0.2598 346,600 -0.00(-1.14%)
Aug 15, 2024 0.2600 0.2664 0.2552 0.2628 548,276 +0.00(+1.15%)
Aug 14, 2024 0.2800 0.2876 0.2569 0.2598 376,292 -0.01(-3.67%)
Aug 13, 2024 0.2600 0.2731 0.2600 0.2697 486,439 +0.01(+2.70%)
Aug 12, 2024 0.2756 0.2756 0.2571 0.2626 462,710 -0.00(-1.80%)
Aug 09, 2024 0.2740 0.2740 0.2610 0.2674 501,096 -0.01(-3.43%)
Aug 08, 2024 0.2900 0.2900 0.2652 0.2769 461,562 -0.00(-0.75%)
Aug 07, 2024 0.3047 0.3111 0.2733 0.2790 516,080 -0.02(-7.31%)
Aug 06, 2024 0.3020 0.3100 0.2898 0.3010 661,438 +0.02(+5.99%)
Aug 05, 2024 0.2506 0.3000 0.2410 0.2840 1,474,871 -0.00(-0.42%)
Aug 02, 2024 0.3074 0.3074 0.2600 0.2852 1,380,718 -0.02(-7.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.