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 (%)
Sep 29, 2023 0.4640 0.5180 0.4313 0.5142 1,312,774 +0.07(+16.92%)
Sep 28, 2023 0.4280 0.4635 0.4100 0.4398 55,888 +0.04(+9.95%)
Sep 27, 2023 0.4900 0.5000 0.3950 0.4000 346,438 -0.11(-22.27%)
Sep 26, 2023 0.5141 0.5341 0.4799 0.5146 404,321 -0.02(-2.91%)
Sep 25, 2023 0.4000 0.5300 0.4726 0.5300 19,832 +0.06(+13.83%)
Sep 22, 2023 0.5000 0.5000 0.4400 0.4656 28,098 -0.02(-4.32%)
Sep 21, 2023 0.4935 0.5018 0.4841 0.4866 70,760 -0.01(-1.26%)
Sep 20, 2023 0.4500 0.5500 0.4549 0.4928 40,779 -0.01(-1.54%)
Sep 19, 2023 0.4801 0.5500 0.4525 0.5005 205,265 +0.02(+4.23%)
Sep 18, 2023 0.4840 0.5480 0.4501 0.4802 19,518 -0.02(-3.77%)
Sep 15, 2023 0.4400 0.4990 0.4002 0.4990 120,323 +0.05(+10.89%)
Sep 14, 2023 0.4005 0.4500 0.4005 0.4500 137,342 +0.04(+8.99%)
Sep 13, 2023 0.5300 0.5639 0.3572 0.4129 467,635 -0.15(-26.78%)
Sep 12, 2023 0.5599 0.5809 0.5501 0.5639 74,609 -0.03(-5.64%)
Sep 11, 2023 0.6318 0.6321 0.5301 0.5976 205,575 -0.03(-5.02%)
Sep 08, 2023 0.6501 0.6501 0.6017 0.6292 44,473 -0.01(-1.99%)
Sep 07, 2023 0.6826 0.6826 0.6420 0.6420 19,093 -0.01(-1.25%)
Sep 06, 2023 0.6600 0.6700 0.6500 0.6501 45,524 -0.01(-0.76%)
Sep 05, 2023 0.6860 0.6860 0.6527 0.6551 29,045 -0.02(-3.66%)
Sep 01, 2023 0.6900 0.7000 0.6500 0.6800 37,142 +0.00(+0.00%)
Aug 31, 2023 0.7000 0.7000 0.6510 0.6800 70,406 -0.02(-2.86%)
Aug 30, 2023 0.7000 0.7000 0.6800 0.7000 20,153 +0.02(+2.81%)
Aug 29, 2023 0.7000 0.7000 0.6800 0.6809 34,862 -0.02(-2.73%)
Aug 28, 2023 0.7000 0.7499 0.6999 0.7000 24,520 +0.00(+0.01%)
Aug 25, 2023 0.7200 0.7333 0.6900 0.6999 54,484 -0.05(-6.15%)
Aug 24, 2023 0.7123 0.7458 0.7100 0.7458 17,809 +0.04(+5.04%)
Aug 23, 2023 0.7375 0.7484 0.7100 0.7100 19,001 -0.02(-2.34%)
Aug 22, 2023 0.7518 0.7600 0.7270 0.7270 10,966 -0.01(-1.77%)
Aug 21, 2023 0.7290 0.7700 0.7290 0.7401 15,670 -0.01(-0.72%)
Aug 18, 2023 0.7300 0.7640 0.7258 0.7455 24,872 +0.01(+0.74%)
Aug 17, 2023 0.7600 0.7890 0.7400 0.7400 10,811 -0.00(-0.13%)
Aug 16, 2023 0.7500 0.7850 0.7410 0.7410 16,118 -0.01(-1.78%)
Aug 15, 2023 0.7800 0.8030 0.7300 0.7544 16,115 -0.03(-4.32%)
Aug 14, 2023 0.8347 0.8347 0.7533 0.7885 20,437 -0.01(-0.82%)
Aug 11, 2023 0.7800 0.8300 0.7778 0.7950 12,673 +0.01(+0.63%)
Aug 10, 2023 0.8044 0.8371 0.7900 0.7900 9,215 -0.05(-5.63%)
Aug 09, 2023 0.7650 0.8371 0.7500 0.8371 18,908 +0.06(+7.87%)
Aug 08, 2023 0.8300 0.8400 0.7608 0.7760 31,086 -0.04(-4.68%)
Aug 07, 2023 0.8200 0.8490 0.8100 0.8141 15,298 -0.01(-0.72%)
Aug 04, 2023 0.8400 0.8650 0.8200 0.8200 27,151 -0.03(-3.18%)
Aug 03, 2023 0.8500 0.8700 0.8101 0.8469 38,369 -0.00(-0.36%)
Aug 02, 2023 0.8000 0.8500 0.7951 0.8500 26,015 +0.02(+2.67%)
Aug 01, 2023 0.7950 0.8390 0.7950 0.8279 34,551 +0.01(+0.79%)
Jul 31, 2023 0.7905 0.8440 0.7905 0.8214 31,123 +0.01(+0.79%)
Jul 28, 2023 0.8100 0.8500 0.7734 0.8150 125,118 +0.03(+4.21%)
Jul 27, 2023 0.8100 0.8100 0.7651 0.7821 26,322 -0.01(-1.62%)
Jul 26, 2023 0.7890 0.8057 0.7701 0.7950 9,006 -0.02(-2.81%)
Jul 25, 2023 0.7800 0.8295 0.7773 0.8180 35,075 +0.04(+4.87%)
Jul 24, 2023 0.7512 0.7800 0.7301 0.7800 30,513 +0.02(+2.96%)
Jul 21, 2023 0.7800 0.7930 0.7500 0.7576 20,264 -0.02(-2.50%)
Jul 20, 2023 0.7400 0.8300 0.7135 0.7770 27,809 -0.00(-0.40%)
Jul 19, 2023 0.7761 0.8090 0.7700 0.7801 25,180 +0.01(+1.31%)
Jul 18, 2023 0.7800 0.7800 0.7501 0.7700 23,779 +0.02(+2.50%)
Jul 17, 2023 0.7100 0.7695 0.7100 0.7512 64,782 -0.01(-1.17%)
Jul 14, 2023 0.7813 0.8040 0.7601 0.7601 8,291 -0.02(-2.21%)
Jul 13, 2023 0.7740 0.8700 0.7710 0.7773 782,260 -0.03(-4.21%)
Jul 12, 2023 0.7400 0.8299 0.7401 0.8115 230,581 +0.08(+11.00%)
Jul 11, 2023 0.7000 0.7450 0.7000 0.7311 22,762 +0.02(+2.97%)
Jul 10, 2023 0.6900 0.7250 0.6850 0.7100 21,204 +0.03(+4.41%)
Jul 07, 2023 0.6808 0.7008 0.6610 0.6800 113,724 -0.02(-3.13%)
Jul 06, 2023 0.7303 0.7400 0.7007 0.7020 99,629 -0.05(-6.40%)
Jul 05, 2023 0.7549 0.7600 0.7230 0.7500 69,245 -0.01(-1.32%)
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.