Skip to main content

Mmtec Inc (NQ: MTC )

0.3968 +0.0108 (+2.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 0.3911 0.4061 0.3757 0.3968 964,240 +0.01(+2.80%)
Nov 04, 2024 0.3792 0.3920 0.3775 0.3860 364,515 +0.01(+1.58%)
Nov 01, 2024 0.3800 0.4079 0.3706 0.3800 744,813 +0.00(+0.00%)
Oct 31, 2024 0.3800 0.3930 0.3602 0.3800 990,917 -0.00(-1.17%)
Oct 30, 2024 0.4000 0.4030 0.3710 0.3845 2,330,118 -0.02(-5.71%)
Oct 29, 2024 0.4000 0.4297 0.3911 0.4078 1,196,500 +0.00(+0.37%)
Oct 28, 2024 0.3871 0.4250 0.3685 0.4063 2,031,067 +0.03(+8.06%)
Oct 25, 2024 0.3787 0.3831 0.3627 0.3760 1,033,783 +0.01(+2.45%)
Oct 24, 2024 0.3643 0.3780 0.3567 0.3670 1,127,028 +0.00(+0.74%)
Oct 23, 2024 0.3825 0.3874 0.3559 0.3643 1,083,036 -0.02(-6.01%)
Oct 22, 2024 0.3892 0.4086 0.3801 0.3876 1,067,293 +0.00(+0.10%)
Oct 21, 2024 0.3899 0.3997 0.3734 0.3872 1,169,425 -0.01(-2.76%)
Oct 18, 2024 0.4102 0.4250 0.3866 0.3982 4,243,769 +0.04(+11.89%)
Oct 17, 2024 0.3936 0.3936 0.3526 0.3559 2,581,958 -0.04(-9.74%)
Oct 16, 2024 0.3934 0.4066 0.3850 0.3943 1,607,973 +0.01(+3.08%)
Oct 15, 2024 0.4100 0.4370 0.3765 0.3825 2,569,883 -0.07(-15.56%)
Oct 14, 2024 0.4280 0.4566 0.4000 0.4530 2,185,793 +0.02(+5.10%)
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%)
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.