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 (%)
Jul 29, 2022 1.571 1.571 1.410 1.540 28,698 -0.13(-7.78%)
Jul 28, 2022 1.540 1.690 1.490 1.670 24,131 +0.10(+6.37%)
Jul 27, 2022 1.610 1.835 1.500 1.570 74,117 -0.08(-4.85%)
Jul 26, 2022 1.750 1.750 1.590 1.650 19,918 -0.09(-5.17%)
Jul 25, 2022 1.710 1.780 1.660 1.740 49,777 +0.03(+1.75%)
Jul 22, 2022 1.600 1.750 1.560 1.710 43,719 +0.11(+6.87%)
Jul 21, 2022 1.620 1.620 1.510 1.600 37,619 +0.07(+4.64%)
Jul 20, 2022 1.550 1.640 1.500 1.529 84,691 -0.00(-0.07%)
Jul 19, 2022 1.580 1.730 1.510 1.530 149,676 -0.01(-0.91%)
Jul 18, 2022 1.580 1.680 1.510 1.544 59,141 -0.05(-2.89%)
Jul 15, 2022 1.740 1.780 1.580 1.590 36,469 -0.15(-8.62%)
Jul 14, 2022 1.810 1.900 1.520 1.740 112,088 -0.09(-4.92%)
Jul 13, 2022 2.250 2.250 1.800 1.830 167,712 -0.17(-8.45%)
Jul 12, 2022 2.350 2.350 1.925 1.999 139,497 -0.30(-13.05%)
Jul 11, 2022 2.370 2.489 2.201 2.299 36,922 +0.10(+4.45%)
Jul 08, 2022 2.039 2.299 2.000 2.201 26,501 +0.10(+4.71%)
Jul 07, 2022 1.775 2.230 1.750 2.102 161,596 -0.09(-4.02%)
Jul 06, 2022 2.200 2.315 2.010 2.190 59,258 +0.10(+4.63%)
Jul 05, 2022 2.200 2.200 2.001 2.093 38,875 +0.02(+0.96%)
Jul 01, 2022 2.350 2.603 2.000 2.073 152,134 -0.88(-29.68%)
Jun 30, 2022 3.700 3.688 2.717 2.948 7,955 -0.42(-12.34%)
Jun 29, 2022 3.982 3.982 3.333 3.363 10,060 -0.62(-15.54%)
Jun 28, 2022 4.003 4.140 3.900 3.982 3,544 -0.17(-4.14%)
Jun 27, 2022 4.200 4.201 4.008 4.154 2,649 -0.17(-3.98%)
Jun 24, 2022 4.150 4.500 4.150 4.326 9,274 +0.13(+3.00%)
Jun 23, 2022 4.100 4.500 4.105 4.200 6,050 +0.09(+2.31%)
Jun 22, 2022 3.900 4.105 3.900 4.105 588 -0.10(-2.49%)
Jun 21, 2022 4.250 4.490 3.965 4.210 5,418 +0.03(+0.65%)
Jun 17, 2022 4.200 4.600 3.950 4.183 5,142 -0.02(-0.43%)
Jun 16, 2022 4.400 4.700 4.200 4.201 3,749 -0.51(-10.81%)
Jun 15, 2022 4.700 5.199 4.400 4.710 4,160 +0.03(+0.64%)
Jun 14, 2022 4.550 4.800 4.400 4.680 2,812 -0.12(-2.50%)
Jun 13, 2022 4.750 5.199 4.340 4.800 9,809 -0.20(-4.00%)
Jun 10, 2022 4.890 6.290 4.622 5.000 66,440 -0.20(-3.83%)
Jun 09, 2022 4.107 5.500 4.107 5.199 47,474 +0.47(+10.03%)
Jun 08, 2022 4.700 4.800 4.486 4.725 243 -0.02(-0.51%)
Jun 07, 2022 4.358 4.749 4.273 4.749 6,651 +0.26(+5.70%)
Jun 06, 2022 3.998 4.780 3.749 4.493 23,269 +0.62(+16.10%)
Jun 03, 2022 3.680 4.159 3.501 3.870 6,159 +0.19(+5.11%)
Jun 02, 2022 3.680 4.299 3.601 3.682 621 +0.00(+0.05%)
Jun 01, 2022 3.635 3.900 3.400 3.680 10,710 -0.18(-4.56%)
May 31, 2022 3.761 4.870 3.761 3.856 13,525 +0.14(+3.66%)
May 27, 2022 3.720 3.899 3.720 3.720 2,424 +0.02(+0.54%)
May 26, 2022 3.800 4.199 3.500 3.700 9,832 -0.00(-0.03%)
May 25, 2022 3.700 4.200 3.500 3.701 7,911 -0.14(-3.59%)
May 24, 2022 3.800 3.849 3.504 3.839 11,452 +0.04(+1.03%)
May 23, 2022 3.875 3.999 3.800 3.800 5,763 -0.20(-5.00%)
May 20, 2022 4.000 4.500 3.823 4.000 10,298 +0.08(+2.04%)
May 19, 2022 4.200 4.300 3.900 3.920 13,443 +0.22(+5.83%)
May 18, 2022 4.100 4.540 3.704 3.704 35,037 -0.60(-13.86%)
May 17, 2022 3.177 5.358 3.000 4.300 514,467 +1.13(+35.78%)
May 16, 2022 3.000 3.298 2.801 3.167 13,450 +0.37(+13.11%)
May 13, 2022 2.757 2.990 2.500 2.800 7,326 +0.20(+7.69%)
May 12, 2022 2.709 2.709 2.388 2.600 16,278 -0.20(-7.14%)
May 11, 2022 3.073 3.198 2.708 2.800 5,396 -0.27(-8.65%)
May 10, 2022 3.400 3.403 3.005 3.065 11,485 -0.40(-11.60%)
May 09, 2022 3.740 3.740 3.241 3.467 4,232 -0.10(-2.69%)
May 06, 2022 3.741 3.850 3.336 3.563 3,032 -0.06(-1.63%)
May 05, 2022 4.073 4.073 3.300 3.622 20,228 -0.58(-13.74%)
May 04, 2022 4.400 4.608 3.389 4.199 32,073 -0.00(-0.02%)
May 03, 2022 4.700 5.200 4.200 4.200 18,904 -0.59(-12.32%)
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.