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 (%)
Feb 28, 2022 5.350 5.700 4.500 4.775 6,136 -0.12(-2.55%)
Feb 25, 2022 5.100 5.100 4.812 4.900 2,372 +0.00(+0.00%)
Feb 24, 2022 4.600 5.350 4.600 4.900 5,949 -0.20(-3.92%)
Feb 23, 2022 5.700 5.700 5.050 5.100 8,182 -0.60(-10.53%)
Feb 22, 2022 5.900 5.900 5.600 5.700 3,401 -0.15(-2.55%)
Feb 18, 2022 5.849 0 -0.15(-2.48%)
Feb 17, 2022 6.050 6.150 5.805 5.998 3,254 -0.15(-2.47%)
Feb 16, 2022 6.300 6.300 6.010 6.150 2,954 +0.15(+2.50%)
Feb 15, 2022 5.999 6.300 5.965 6.000 4,080 +0.04(+0.60%)
Feb 14, 2022 6.000 6.200 5.750 5.964 3,762 +0.11(+1.93%)
Feb 11, 2022 5.959 6.099 5.817 5.851 2,715 -0.11(-1.85%)
Feb 10, 2022 6.080 6.100 5.959 5.961 6,525 -0.24(-3.85%)
Feb 09, 2022 6.298 6.298 6.098 6.200 3,065 +0.14(+2.33%)
Feb 08, 2022 6.300 6.600 5.910 6.059 7,507 -0.30(-4.78%)
Feb 07, 2022 6.280 6.800 5.956 6.363 11,091 +0.06(+1.00%)
Feb 04, 2022 5.800 6.799 5.700 6.300 45,672 +0.60(+10.51%)
Feb 03, 2022 5.701 5.701 6,421 -0.55(-8.78%)
Feb 02, 2022 6.500 6.797 6.000 6.250 12,337 -0.08(-1.22%)
Feb 01, 2022 5.900 7.700 5.900 6.327 107,211 +0.22(+3.55%)
Jan 31, 2022 5.800 6.300 5.800 6.110 4,279 +0.31(+5.34%)
Jan 28, 2022 5.965 6.200 5.730 5.800 2,568 +0.07(+1.22%)
Jan 27, 2022 5.802 5.901 5.730 5.730 1,389 +0.01(+0.17%)
Jan 26, 2022 6.080 6.272 5.638 5.720 7,733 +0.02(+0.35%)
Jan 25, 2022 5.700 5.948 5.512 5.700 5,092 +0.00(+0.00%)
Jan 24, 2022 6.002 6.052 5.500 5.700 6,657 -0.32(-5.32%)
Jan 21, 2022 6.600 6.700 6.020 6.020 10,860 -0.28(-4.46%)
Jan 20, 2022 6.752 6.900 6.089 6.301 6,208 -0.30(-4.53%)
Jan 19, 2022 7.520 7.520 6.500 6.600 6,856 -0.70(-9.63%)
Jan 18, 2022 6.710 7.997 6.403 7.303 12,956 +0.58(+8.71%)
Jan 14, 2022 6.718 0 +0.12(+1.79%)
Jan 13, 2022 6.400 6.800 6.082 6.600 16,887 +0.20(+3.12%)
Jan 12, 2022 6.540 6.785 6.150 6.400 3,942 -0.21(-3.18%)
Jan 11, 2022 6.005 6.700 6.005 6.610 10,419 +0.51(+8.34%)
Jan 10, 2022 5.696 6.300 5.696 6.101 4,244 +0.18(+3.02%)
Jan 07, 2022 6.490 6.490 5.745 5.922 8,477 -0.32(-5.11%)
Jan 06, 2022 6.321 6.410 6.022 6.241 10,346 -0.26(-3.97%)
Jan 05, 2022 7.005 7.103 6.321 6.499 14,466 -0.70(-9.74%)
Jan 04, 2022 7.500 7.500 7.000 7.200 1,765 +0.20(+2.84%)
Jan 03, 2022 6.500 7.100 6.500 7.001 4,686 +0.40(+6.06%)
Dec 31, 2021 6.639 6.660 6.600 6.601 11,034 -0.38(-5.42%)
Dec 30, 2021 6.516 7.100 6.516 6.979 15,523 +0.28(+4.16%)
Dec 29, 2021 7.700 7.700 6.100 6.700 38,591 -0.80(-10.71%)
Dec 28, 2021 7.703 8.000 7.500 7.504 9,660 -0.25(-3.21%)
Dec 27, 2021 8.298 8.298 7.500 7.753 11,513 -0.08(-0.98%)
Dec 23, 2021 7.953 8.100 7.723 7.830 10,826 -0.37(-4.51%)
Dec 22, 2021 8.499 8.727 8.103 8.200 8,237 -0.40(-4.64%)
Dec 21, 2021 7.500 8.600 7.501 8.599 15,252 -0.09(-1.00%)
Dec 20, 2021 8.989 9.000 8.686 8.686 3,661 -0.26(-2.95%)
Dec 17, 2021 8.400 9.195 8.400 8.950 6,070 +0.55(+6.55%)
Dec 16, 2021 10.00 10.00 8.205 8.400 20,289 -0.90(-9.68%)
Dec 15, 2021 9.080 9.690 8.700 9.300 10,112 +0.20(+2.21%)
Dec 14, 2021 9.600 10.50 8.100 9.099 30,992 -0.69(-7.08%)
Dec 13, 2021 10.30 10.79 9.300 9.792 15,895 -0.66(-6.30%)
Dec 10, 2021 10.20 10.80 10.20 10.45 4,669 +0.25(+2.45%)
Dec 09, 2021 10.90 11.20 10.10 10.20 7,745 -0.70(-6.42%)
Dec 08, 2021 10.00 13.30 10.00 10.90 84,592 +0.80(+7.92%)
Dec 07, 2021 10.40 10.80 9.611 10.10 14,289 -0.40(-3.81%)
Dec 06, 2021 10.20 10.80 9.501 10.50 12,930 +0.40(+3.96%)
Dec 03, 2021 12.80 12.90 9.801 10.10 42,470 -2.70(-21.09%)
Dec 02, 2021 12.80 13.50 12.70 12.80 3,956 -0.20(-1.54%)
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.