Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mmtec Inc (NQ: MTC )

3.700 +0.340 (+10.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.10 26.10 24.00 24.10 2,267 -0.90(-3.60%)
Oct 30, 2019 25.40 27.00 25.00 25.00 2,233 -0.40(-1.57%)
Oct 29, 2019 26.10 27.20 24.30 25.40 2,979 -0.90(-3.42%)
Oct 28, 2019 26.70 27.50 26.00 26.30 2,311 -0.60(-2.23%)
Oct 25, 2019 27.81 27.81 26.00 26.90 1,370 -0.35(-1.28%)
Oct 24, 2019 27.60 28.10 27.04 27.25 1,569 +0.15(+0.55%)
Oct 23, 2019 27.70 28.20 26.00 27.10 1,212 -0.80(-2.87%)
Oct 22, 2019 28.10 28.60 27.20 27.90 552 -0.20(-0.71%)
Oct 21, 2019 30.00 30.20 27.50 28.10 4,102 -1.60(-5.39%)
Oct 18, 2019 28.90 30.50 28.14 29.70 3,530 +0.80(+2.77%)
Oct 17, 2019 30.00 30.60 27.78 28.90 3,238 -1.90(-6.17%)
Oct 16, 2019 27.30 30.80 27.00 30.80 3,416 +2.20(+7.69%)
Oct 15, 2019 27.00 33.40 26.40 28.60 30,463 +0.80(+2.88%)
Oct 14, 2019 25.40 28.20 25.40 27.80 17,002 +0.80(+2.96%)
Oct 11, 2019 23.50 30.10 23.00 27.00 20,180 +3.60(+15.38%)
Oct 10, 2019 24.10 24.10 23.25 23.40 1,328 -0.48(-2.02%)
Oct 09, 2019 24.50 25.50 23.60 23.88 2,542 -0.62(-2.52%)
Oct 08, 2019 25.00 25.19 24.20 24.50 1,774 -0.90(-3.54%)
Oct 07, 2019 25.30 26.70 25.20 25.40 1,080 -0.40(-1.55%)
Oct 04, 2019 26.00 26.73 25.30 25.80 1,570 -0.10(-0.39%)
Oct 03, 2019 26.00 27.50 25.21 25.90 1,385 +0.40(+1.57%)
Oct 02, 2019 25.40 26.30 25.30 25.50 1,383 +0.00(+0.00%)
Oct 01, 2019 26.20 26.52 25.40 25.50 1,496 -0.70(-2.67%)
Sep 30, 2019 25.80 26.80 25.80 26.20 1,417 +0.10(+0.38%)
Sep 27, 2019 28.10 28.80 26.10 26.10 7,340 -1.90(-6.79%)
Sep 26, 2019 27.20 28.52 26.40 28.00 6,057 +0.70(+2.56%)
Sep 25, 2019 28.10 28.20 26.25 27.30 5,131 -1.00(-3.53%)
Sep 24, 2019 30.20 30.20 27.31 28.30 6,394 -2.30(-7.52%)
Sep 23, 2019 32.00 32.50 30.00 30.60 4,065 -0.80(-2.55%)
Sep 20, 2019 33.00 33.00 31.10 31.40 14,450 -1.70(-5.14%)
Sep 19, 2019 32.40 33.18 32.20 33.10 2,421 +0.30(+0.91%)
Sep 18, 2019 33.10 34.70 30.10 32.80 44,758 -0.20(-0.61%)
Sep 17, 2019 35.00 36.20 33.00 33.00 12,894 -2.00(-5.71%)
Sep 16, 2019 36.90 37.50 35.00 35.00 12,970 -1.60(-4.37%)
Sep 13, 2019 36.90 37.70 36.10 36.60 4,620 -0.30(-0.81%)
Sep 12, 2019 37.00 38.00 36.20 36.90 3,832 -1.00(-2.64%)
Sep 11, 2019 36.90 38.50 36.28 37.90 5,646 +0.70(+1.88%)
Sep 10, 2019 36.70 39.40 36.20 37.20 10,705 +0.40(+1.09%)
Sep 09, 2019 36.30 37.00 35.70 36.80 6,704 +0.50(+1.38%)
Sep 06, 2019 36.50 37.69 35.30 36.30 6,670 +0.00(+0.00%)
Sep 05, 2019 37.30 38.10 35.90 36.30 9,617 -0.50(-1.36%)
Sep 04, 2019 39.10 39.50 36.70 36.80 15,520 -1.00(-2.65%)
Sep 03, 2019 39.00 39.30 37.00 37.80 24,101 -2.60(-6.44%)
Aug 30, 2019 40.10 43.40 40.00 40.40 37,950 -0.50(-1.22%)
Aug 29, 2019 35.30 52.50 35.30 40.90 475,025 +6.20(+17.87%)
Aug 28, 2019 35.50 35.50 32.50 34.70 13,013 -0.80(-2.25%)
Aug 27, 2019 38.70 39.80 35.50 35.50 16,842 -2.90(-7.55%)
Aug 26, 2019 40.60 40.60 36.70 38.40 14,447 -1.10(-2.78%)
Aug 23, 2019 40.00 41.92 38.60 39.50 15,200 -1.50(-3.66%)
Aug 22, 2019 41.40 45.20 37.50 41.00 32,364 -0.40(-0.97%)
Aug 21, 2019 40.00 45.90 40.00 41.40 30,286 +0.60(+1.47%)
Aug 20, 2019 43.10 45.90 40.20 40.80 26,768 -3.20(-7.27%)
Aug 19, 2019 49.80 56.50 40.00 44.00 112,966 -6.80(-13.39%)
Aug 16, 2019 41.00 64.40 38.90 50.80 381,750 +10.40(+25.74%)
Aug 15, 2019 41.50 44.00 37.60 40.40 43,783 +0.40(+1.00%)
Aug 14, 2019 60.20 63.70 32.50 40.00 235,789 -33.40(-45.50%)
Aug 13, 2019 27.10 133.50 25.00 73.40 829,459 +46.40(+171.85%)
Aug 12, 2019 65.00 81.10 23.60 27.00 88,066 -26.09(-49.14%)
Aug 09, 2019 58.00 63.60 51.56 53.09 6,560 -3.91(-6.86%)
Aug 08, 2019 76.00 77.00 57.00 57.00 3,588 -19.90(-25.88%)
Aug 07, 2019 92.30 93.70 70.10 76.90 3,159 -13.90(-15.31%)
Aug 06, 2019 117.50 117.50 88.10 90.80 3,758 -24.10(-20.97%)
Aug 05, 2019 110.00 115.00 100.50 114.90 1,164 +16.40(+16.65%)
Aug 02, 2019 101.30 107.50 95.50 98.50 80 -4.50(-4.37%)
Aug 01, 2019 107.80 115.63 95.00 103.00 1,005 -12.46(-10.79%)
Jul 31, 2019 135.10 135.10 110.50 115.46 282 -5.24(-4.34%)
Jul 30, 2019 108.40 120.70 108.40 120.70 824 +10.30(+9.33%)
Jul 29, 2019 137.10 137.78 107.40 110.40 1,572 -33.90(-23.49%)
Jul 26, 2019 137.10 145.16 132.03 144.30 890 +7.30(+5.33%)
Jul 25, 2019 154.90 154.90 131.50 137.00 4,932 -14.50(-9.57%)
Jul 24, 2019 155.21 160.67 148.29 151.50 1,633 +4.38(+2.98%)
Jul 23, 2019 153.70 161.00 147.12 147.12 1,375 -15.08(-9.30%)
Jul 22, 2019 180.30 180.30 140.20 162.20 935 -9.00(-5.26%)
Jul 19, 2019 180.50 180.50 134.90 171.20 2,360 +8.20(+5.03%)
Jul 18, 2019 134.90 163.00 117.50 163.00 1,019 +30.00(+22.56%)
Jul 17, 2019 133.10 137.50 125.00 133.00 1,572 +8.00(+6.40%)
Jul 16, 2019 123.00 127.67 118.51 125.00 1,002 +0.20(+0.16%)
Jul 15, 2019 114.00 132.10 103.20 124.80 2,248 +14.70(+13.35%)
Jul 12, 2019 86.00 125.20 85.81 110.10 5,700 +22.50(+25.68%)
Jul 11, 2019 100.60 104.70 87.60 87.60 1,875 -23.66(-21.27%)
Jul 10, 2019 138.00 138.00 92.80 111.26 8,815 -36.74(-24.82%)
Jul 09, 2019 180.30 186.09 148.00 148.00 2,516 -24.05(-13.98%)
Jul 08, 2019 183.90 195.50 171.10 172.05 3,433 -13.96(-7.51%)
Jul 05, 2019 179.10 192.10 177.80 186.01 2,060 +5.91(+3.28%)
Jul 03, 2019 190.00 190.00 145.90 180.10 2,120 -5.40(-2.91%)
Jul 02, 2019 189.30 191.00 170.50 185.50 4,569 -5.00(-2.62%)
Jul 01, 2019 176.50 190.50 160.10 190.50 7,416 +22.20(+13.19%)
Jun 28, 2019 130.00 169.30 130.00 168.30 11,460 +38.90(+30.06%)
Jun 27, 2019 105.00 145.84 95.30 129.40 3,170 +19.60(+17.85%)
Jun 26, 2019 108.60 109.80 86.10 109.80 3,432 +6.49(+6.28%)
Jun 25, 2019 92.50 119.60 92.50 103.31 4,069 +10.81(+11.69%)
Jun 24, 2019 92.00 95.00 87.56 92.50 1,340 +1.00(+1.09%)
Jun 21, 2019 93.00 95.00 74.40 91.50 1,290 +2.44(+2.74%)
Jun 20, 2019 86.80 98.90 79.10 89.06 4,829 +6.06(+7.31%)
Jun 19, 2019 78.50 85.20 73.10 83.00 7,479 +7.00(+9.21%)
Jun 18, 2019 67.90 77.10 66.00 76.00 6,400 +7.50(+10.95%)
Jun 17, 2019 71.70 79.80 60.00 68.50 11,531 -3.00(-4.20%)
Jun 14, 2019 70.00 79.60 60.00 71.50 7,130 -4.20(-5.55%)
Jun 13, 2019 60.60 83.70 56.70 75.70 17,272 +20.10(+36.15%)
Jun 12, 2019 57.40 62.16 50.50 55.60 12,104 +3.50(+6.72%)
Jun 11, 2019 57.10 57.39 52.10 52.10 981 -4.70(-8.27%)
Jun 10, 2019 53.10 59.90 53.07 56.80 986 +3.18(+5.92%)
Jun 07, 2019 66.80 66.80 52.00 53.62 2,530 -10.38(-16.21%)
Jun 06, 2019 56.40 64.80 51.50 64.00 2,310 +7.00(+12.28%)
Jun 05, 2019 51.30 57.00 47.34 57.00 1,035 +6.15(+12.09%)
Jun 04, 2019 47.80 57.17 47.80 50.85 5,370 +3.52(+7.43%)
Jun 03, 2019 49.50 56.90 47.00 47.34 3,826 -0.26(-0.55%)
May 31, 2019 40.40 49.50 39.40 47.60 8,930 +10.27(+27.52%)
May 29, 2019 37.33 37.33 37.33 0 -0.77(-2.03%)
May 28, 2019 40.20 40.20 38.08 38.10 185 -1.62(-4.07%)
May 24, 2019 41.50 41.50 37.19 39.72 1,390 -0.28(-0.71%)
May 23, 2019 41.00 41.00 39.00 40.00 1,164 -0.50(-1.23%)
May 22, 2019 41.00 43.10 39.90 40.50 975 -1.86(-4.38%)
May 21, 2019 41.40 42.89 41.40 42.36 362 +1.06(+2.56%)
May 20, 2019 41.00 41.30 40.50 41.30 314 -0.28(-0.66%)
May 17, 2019 41.20 44.59 38.00 41.58 490 -0.93(-2.20%)
May 16, 2019 41.50 42.51 41.50 42.51 110 +1.81(+4.45%)
May 15, 2019 41.20 43.80 40.70 40.70 69 -1.10(-2.63%)
May 14, 2019 41.90 47.30 40.10 41.80 1,692 -2.52(-5.68%)
May 13, 2019 41.68 47.45 40.50 44.32 2,800 +2.36(+5.62%)
May 10, 2019 41.00 44.00 39.10 41.96 1,420 +0.65(+1.57%)
May 09, 2019 44.00 44.00 41.31 41.31 83 +0.71(+1.74%)
May 08, 2019 44.00 44.00 40.60 40.60 102 -2.10(-4.91%)
May 07, 2019 40.08 42.90 40.08 42.70 289 +1.10(+2.64%)
May 06, 2019 41.70 41.70 40.50 41.60 88 +1.40(+3.48%)
May 03, 2019 42.60 42.60 40.20 40.20 150 -2.50(-5.85%)
May 02, 2019 42.90 42.90 38.70 42.70 285 +0.60(+1.43%)
May 01, 2019 40.91 42.10 40.91 42.10 73 +3.10(+7.95%)
Apr 30, 2019 42.00 42.20 36.80 39.00 374 -1.70(-4.19%)
Apr 29, 2019 41.50 42.90 39.00 40.70 425 -0.45(-1.09%)
Apr 26, 2019 38.50 41.15 36.50 41.15 1,950 +3.14(+8.25%)
Apr 25, 2019 39.30 44.03 33.80 38.02 5,434 -2.88(-7.05%)
Apr 23, 2019 40.90 40.90 40.90 0 +0.12(+0.30%)
Apr 22, 2019 39.60 40.78 39.60 40.78 28 +0.33(+0.82%)
Apr 18, 2019 43.70 43.92 40.00 40.45 600 -1.45(-3.47%)
Apr 17, 2019 43.59 43.85 40.26 41.90 465 +0.40(+0.96%)
Apr 16, 2019 40.20 44.09 40.20 41.50 381 +1.30(+3.23%)
Apr 15, 2019 44.48 44.48 40.20 40.20 330 -1.70(-4.06%)
Apr 12, 2019 44.70 45.00 41.81 41.90 260 -3.00(-6.68%)
Apr 11, 2019 41.50 44.90 41.00 44.90 875 +3.30(+7.93%)
Apr 10, 2019 44.50 46.20 40.80 41.60 1,041 -3.40(-7.56%)
Apr 09, 2019 43.20 45.10 40.40 45.00 642 +1.70(+3.92%)
Apr 08, 2019 41.99 45.69 40.20 43.30 638 +2.30(+5.61%)
Apr 05, 2019 42.10 44.30 40.70 41.00 520 -0.00(-0.00%)
Apr 04, 2019 46.10 46.10 41.00 41.00 378 -1.00(-2.38%)
Apr 03, 2019 40.10 46.30 40.10 42.00 1,534 -3.72(-8.13%)
Apr 02, 2019 43.10 45.72 42.10 45.72 128 -0.28(-0.62%)
Apr 01, 2019 45.60 48.58 45.00 46.00 113 -1.90(-3.97%)
Mar 29, 2019 45.70 47.90 45.70 47.90 20 +0.90(+1.91%)
Mar 28, 2019 47.90 47.90 45.01 47.00 473 -0.60(-1.26%)
Mar 27, 2019 49.40 49.65 47.60 47.60 1,120 +0.48(+1.02%)
Mar 26, 2019 47.12 47.12 47.12 14 +0.00(+0.00%)
Mar 25, 2019 47.30 48.81 47.12 47.12 155 -0.88(-1.83%)
Mar 22, 2019 49.10 49.40 47.70 48.00 540 -1.00(-2.04%)
Mar 21, 2019 54.80 54.80 48.26 49.00 399 -4.07(-7.67%)
Mar 20, 2019 51.85 53.07 50.71 53.07 214 +1.07(+2.06%)
Mar 19, 2019 49.60 52.00 48.01 52.00 480 +2.20(+4.42%)
Mar 18, 2019 50.43 50.43 47.80 49.80 448 -0.35(-0.69%)
Mar 15, 2019 51.90 51.90 47.92 50.15 180 -0.35(-0.70%)
Mar 14, 2019 50.30 52.50 47.26 50.50 655 +0.20(+0.40%)
Mar 13, 2019 50.25 52.37 50.01 50.30 618 -1.50(-2.90%)
Mar 12, 2019 52.50 52.99 51.00 51.80 356 +0.10(+0.19%)
Mar 11, 2019 51.75 55.04 50.20 51.70 1,044 -0.60(-1.15%)
Mar 08, 2019 58.40 58.55 52.30 52.30 1,440 -7.20(-12.10%)
Mar 07, 2019 54.50 59.90 50.50 59.50 4,342 +5.40(+9.98%)
Mar 06, 2019 52.30 57.80 49.75 54.10 4,223 +3.70(+7.34%)
Mar 05, 2019 48.30 66.91 46.00 50.40 11,430 +2.20(+4.56%)
Mar 04, 2019 50.00 50.00 45.70 48.20 593 -2.50(-4.93%)
Mar 01, 2019 53.70 53.90 50.70 50.70 460 -1.80(-3.43%)
Feb 28, 2019 52.00 54.70 49.40 52.50 1,166 +0.60(+1.16%)
Feb 27, 2019 55.50 55.50 50.50 51.90 993 -1.80(-3.35%)
Feb 26, 2019 56.10 56.50 52.00 53.70 594 -0.27(-0.50%)
Feb 25, 2019 52.70 59.30 52.70 53.97 2,420 +3.17(+6.24%)
Feb 22, 2019 48.80 50.80 46.40 50.80 460 +1.80(+3.67%)
Feb 21, 2019 48.40 50.00 48.40 49.00 349 +0.60(+1.24%)
Feb 20, 2019 52.70 56.46 45.50 48.40 1,358 -3.60(-6.92%)
Feb 19, 2019 47.10 54.50 47.10 52.00 940 +4.60(+9.70%)
Feb 15, 2019 45.10 48.10 45.10 47.40 870 +2.39(+5.32%)
Feb 14, 2019 43.58 45.40 43.42 45.01 479 -0.49(-1.09%)
Feb 13, 2019 49.77 49.77 45.30 45.50 184 -1.40(-2.99%)
Feb 12, 2019 57.00 57.27 45.60 46.90 2,731 -10.37(-18.11%)
Feb 11, 2019 57.50 59.00 54.10 57.27 815 +0.17(+0.30%)
Feb 08, 2019 60.10 60.10 57.10 57.10 50 -2.90(-4.83%)
Feb 07, 2019 60.00 60.00 60.00 60.00 36 -0.10(-0.16%)
Feb 06, 2019 62.60 65.80 60.10 60.10 286 -2.70(-4.29%)
Feb 05, 2019 63.50 63.70 56.50 62.80 576 -3.20(-4.85%)
Feb 04, 2019 64.68 70.00 64.45 66.00 1,410 +2.40(+3.77%)
Feb 01, 2019 66.50 66.60 63.50 63.60 240 -1.40(-2.15%)
Jan 31, 2019 62.19 65.00 62.10 65.00 554 +3.69(+6.03%)
Jan 30, 2019 62.31 63.00 57.80 61.30 544 -0.69(-1.12%)
Jan 29, 2019 63.90 64.40 57.50 62.00 2,087 -3.00(-4.62%)
Jan 28, 2019 64.80 74.70 63.30 65.00 1,177 -1.20(-1.81%)
Jan 25, 2019 63.90 77.00 63.90 66.20 2,740 +2.20(+3.44%)
Jan 24, 2019 65.00 68.70 59.00 64.00 2,963 -0.30(-0.47%)
Jan 23, 2019 60.10 64.30 56.10 64.30 1,230 +2.00(+3.21%)
Jan 22, 2019 62.50 66.35 58.30 62.30 2,211 -1.20(-1.89%)
Jan 18, 2019 60.40 64.60 60.00 63.50 1,140 +2.40(+3.93%)
Jan 17, 2019 66.00 70.00 53.57 61.10 4,621 -6.60(-9.75%)
Jan 16, 2019 76.70 76.70 67.00 67.70 6,310 -7.10(-9.49%)
Jan 15, 2019 79.00 83.70 66.60 74.80 13,363 -4.70(-5.91%)
Jan 14, 2019 85.00 88.10 76.30 79.50 14,896 -9.50(-10.67%)
Jan 11, 2019 68.50 92.50 68.40 89.00 20,400 +16.70(+23.10%)
Jan 10, 2019 80.00 114.42 69.10 72.30 24,246 -3.20(-4.24%)
Jan 09, 2019 59.10 79.90 56.00 75.50 20,417 +16.10(+27.10%)
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.