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

Mmtec Inc (NQ: MTC )

2.880 -0.270 (-8.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 22.50 23.70 19.80 21.30 37,840 +1.10(+5.45%)
May 28, 2020 18.20 21.30 18.20 20.20 82,755 +0.20(+1.00%)
May 27, 2020 19.40 21.00 17.50 20.00 115,880 -0.50(-2.44%)
May 26, 2020 27.00 29.00 18.60 20.50 1,755,346 +9.50(+86.36%)
May 22, 2020 11.00 11.20 10.50 11.00 3,130 -0.30(-2.65%)
May 21, 2020 11.00 11.80 10.65 11.30 3,893 -0.30(-2.59%)
May 20, 2020 12.40 12.40 11.60 11.60 1,538 -0.10(-0.85%)
May 19, 2020 11.10 11.90 9.400 11.70 2,276 +0.20(+1.74%)
May 18, 2020 10.90 12.00 10.90 11.50 749 +0.40(+3.59%)
May 15, 2020 11.30 11.80 10.87 11.10 250 -0.20(-1.76%)
May 14, 2020 11.00 11.30 11.00 11.30 345 +0.00(+0.01%)
May 13, 2020 10.93 11.60 10.93 11.30 669 -0.49(-4.18%)
May 12, 2020 13.10 13.10 10.50 11.79 629 -0.58(-4.72%)
May 11, 2020 12.60 13.60 11.40 12.38 2,377 -0.52(-4.06%)
May 08, 2020 11.30 14.10 10.10 12.90 9,950 +2.80(+27.72%)
May 07, 2020 11.00 11.00 9.700 10.10 346 -0.46(-4.38%)
May 06, 2020 9.899 10.95 9.509 10.56 3,709 +0.73(+7.38%)
May 05, 2020 10.10 10.10 9.320 9.837 547 -0.26(-2.60%)
May 04, 2020 10.20 10.20 9.201 10.10 569 +0.60(+6.32%)
May 01, 2020 10.20 10.20 9.500 9.500 2,450 -0.70(-6.86%)
Apr 30, 2020 10.50 10.90 9.646 10.20 1,606 -0.40(-3.77%)
Apr 29, 2020 10.30 10.60 9.800 10.60 1,038 +0.10(+0.94%)
Apr 28, 2020 10.52 10.70 10.30 10.50 919 -0.10(-0.93%)
Apr 27, 2020 11.00 11.00 9.760 10.60 1,928 +0.00(+0.00%)
Apr 24, 2020 11.50 11.50 10.45 10.60 850 -0.40(-3.64%)
Apr 23, 2020 11.70 11.70 10.70 11.00 618 -0.20(-1.79%)
Apr 22, 2020 11.90 11.90 10.30 11.20 809 -0.55(-4.68%)
Apr 21, 2020 11.42 12.70 11.00 11.75 2,267 -1.05(-8.20%)
Apr 20, 2020 13.50 13.50 11.90 12.80 1,445 -0.20(-1.54%)
Apr 17, 2020 14.50 16.00 12.40 13.00 6,460 -0.10(-0.76%)
Apr 16, 2020 10.10 14.40 10.10 13.10 15,672 +2.50(+23.58%)
Apr 15, 2020 10.00 11.80 10.00 10.60 5,669 +0.40(+3.92%)
Apr 14, 2020 9.300 10.20 9.300 10.20 2,084 +0.90(+9.68%)
Apr 13, 2020 8.500 9.372 8.500 9.300 1,159 +0.70(+8.10%)
Apr 09, 2020 8.500 9.000 8.500 8.603 2,260 -0.40(-4.41%)
Apr 08, 2020 8.820 9.200 8.794 9.000 481 +0.60(+7.14%)
Apr 07, 2020 8.799 9.403 8.224 8.400 1,694 -0.20(-2.33%)
Apr 06, 2020 8.821 8.821 8.403 8.600 340 +0.20(+2.37%)
Apr 03, 2020 8.700 9.095 8.000 8.401 880 -0.72(-7.91%)
Apr 02, 2020 8.500 9.200 8.500 9.123 845 -0.08(-0.84%)
Apr 01, 2020 8.690 9.900 8.110 9.200 1,456 -0.50(-5.15%)
Mar 31, 2020 9.200 11.70 9.100 9.700 9,302 +0.95(+10.87%)
Mar 30, 2020 8.074 8.900 8.074 8.749 573 +0.36(+4.30%)
Mar 27, 2020 9.753 9.753 7.100 8.388 800 -0.90(-9.70%)
Mar 26, 2020 7.200 10.50 7.200 9.289 1,339 +1.19(+14.68%)
Mar 25, 2020 8.200 8.300 7.500 8.100 1,984 +0.17(+2.14%)
Mar 24, 2020 8.700 8.700 7.930 7.930 538 +0.13(+1.67%)
Mar 23, 2020 7.980 7.980 7.000 7.800 336 +0.20(+2.63%)
Mar 20, 2020 8.500 8.700 7.520 7.600 860 +0.10(+1.33%)
Mar 19, 2020 8.600 8.600 7.000 7.500 641 +0.50(+7.14%)
Mar 18, 2020 7.000 7.000 7.000 7.000 37 -1.60(-18.60%)
Mar 17, 2020 8.783 8.783 8.000 8.600 2,041 +1.24(+16.86%)
Mar 16, 2020 7.700 7.716 6.400 7.359 5,912 +0.01(+0.14%)
Mar 13, 2020 9.196 9.196 7.300 7.349 2,420 +0.05(+0.67%)
Mar 12, 2020 10.50 10.50 7.300 7.300 2,386 -3.35(-31.47%)
Mar 11, 2020 11.33 11.33 10.20 10.65 1,198 -0.35(-3.15%)
Mar 10, 2020 10.80 12.14 10.50 11.00 2,283 -0.20(-1.79%)
Mar 09, 2020 13.30 13.50 10.14 11.20 5,392 -1.50(-11.81%)
Mar 06, 2020 12.90 13.40 12.20 12.70 1,070 -0.70(-5.22%)
Mar 05, 2020 13.90 14.60 13.00 13.40 2,234 +0.10(+0.75%)
Mar 04, 2020 13.40 13.60 13.00 13.30 1,223 +0.20(+1.53%)
Mar 03, 2020 14.30 15.65 12.68 13.10 5,714 -1.90(-12.67%)
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.