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

Mmtec Inc (NQ: MTC )

1.640 -0.060 (-3.54%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.090 1.260 1.090 1.200 334,827 +0.08(+7.14%)
Mar 30, 2023 1.150 1.160 1.110 1.120 132,673 -0.04(-3.45%)
Mar 29, 2023 1.220 1.477 1.120 1.160 1,212,972 -0.01(-0.85%)
Mar 28, 2023 2.180 2.200 1.110 1.170 1,924,488 -1.00(-46.08%)
Mar 27, 2023 2.210 2.350 2.110 2.170 1,059,366 -0.03(-1.36%)
Mar 24, 2023 2.180 2.399 2.110 2.200 631,737 -0.07(-3.08%)
Mar 23, 2023 2.300 2.490 2.070 2.270 5,098,184 -0.11(-4.62%)
Mar 22, 2023 2.530 2.550 2.030 2.380 4,937,327 -0.17(-6.67%)
Mar 21, 2023 2.140 2.800 2.140 2.550 1,653,778 +0.38(+17.51%)
Mar 20, 2023 2.460 2.600 2.120 2.170 1,914,555 -0.49(-18.42%)
Mar 17, 2023 2.440 2.660 2.140 2.660 417,952 +0.06(+2.31%)
Mar 16, 2023 2.730 3.090 2.390 2.600 851,395 -0.21(-7.47%)
Mar 15, 2023 2.050 2.900 1.910 2.810 1,643,229 +0.74(+35.75%)
Mar 14, 2023 1.400 2.530 1.400 2.070 2,965,327 +0.58(+38.93%)
Mar 13, 2023 1.700 1.700 1.230 1.490 401,391 -0.39(-20.74%)
Mar 10, 2023 1.920 2.000 1.830 1.880 432,835 -0.12(-6.00%)
Mar 09, 2023 2.170 2.395 1.930 2.000 1,081,575 -0.21(-9.50%)
Mar 08, 2023 1.930 2.338 1.821 2.210 986,930 +0.31(+16.32%)
Mar 07, 2023 1.820 1.980 1.690 1.900 361,873 +0.05(+2.70%)
Mar 06, 2023 1.680 1.980 1.680 1.850 513,072 +0.04(+2.21%)
Mar 03, 2023 1.860 1.915 1.580 1.810 1,159,256 -0.28(-13.40%)
Mar 02, 2023 2.000 2.460 1.500 2.090 15,411,163 +0.51(+32.28%)
Mar 01, 2023 1.100 1.580 1.061 1.580 2,981,306 +0.43(+37.39%)
Feb 28, 2023 0.8000 1.430 0.8002 1.150 6,607,538 +0.33(+40.24%)
Feb 27, 2023 0.7502 1.190 0.7502 0.8200 2,157,474 -0.01(-0.61%)
Feb 24, 2023 0.7400 0.8700 0.7400 0.8250 215,615 +0.04(+5.36%)
Feb 23, 2023 0.7480 0.8300 0.6974 0.7830 137,701 +0.05(+6.37%)
Feb 22, 2023 0.7600 0.7777 0.7100 0.7361 47,788 -0.01(-1.88%)
Feb 21, 2023 0.7600 0.7658 0.7000 0.7502 146,625 -0.04(-5.04%)
Feb 17, 2023 0.7900 0.8300 0.7600 0.7900 116,292 -0.01(-0.63%)
Feb 16, 2023 0.8400 0.8442 0.7659 0.7950 137,036 -0.07(-7.68%)
Feb 15, 2023 0.8200 0.9300 0.7952 0.8611 700,718 +0.06(+7.64%)
Feb 14, 2023 0.7100 0.8500 0.7100 0.8000 789,582 +0.02(+1.91%)
Feb 13, 2023 0.8100 1.270 0.7125 0.7850 13,319,450 +0.08(+10.73%)
Feb 10, 2023 0.7200 0.7398 0.7000 0.7089 46,629 -0.02(-2.18%)
Feb 09, 2023 0.7200 0.7800 0.7000 0.7247 171,373 +0.00(+0.67%)
Feb 08, 2023 0.7200 0.7399 0.7100 0.7199 41,965 +0.00(+0.69%)
Feb 07, 2023 0.7425 0.7900 0.6850 0.7150 150,259 -0.04(-4.67%)
Feb 06, 2023 0.7800 0.7784 0.7011 0.7500 70,284 -0.00(-0.01%)
Feb 03, 2023 0.7400 0.7800 0.6996 0.7501 107,655 +0.03(+3.46%)
Feb 02, 2023 0.7000 0.7698 0.6800 0.7250 185,330 +0.02(+2.66%)
Feb 01, 2023 0.8200 0.8195 0.6200 0.7062 1,154,486 -0.07(-9.46%)
Jan 31, 2023 1.100 1.100 0.6900 0.7800 786,554 -0.21(-21.21%)
Jan 30, 2023 0.9400 1.050 0.9200 0.9900 77,169 +0.06(+7.02%)
Jan 27, 2023 0.9300 0.9490 0.8833 0.9251 27,260 +0.01(+0.54%)
Jan 26, 2023 1.000 1.000 0.8497 0.9201 72,828 -0.05(-4.83%)
Jan 25, 2023 0.9400 1.040 0.9200 0.9668 23,493 +0.02(+2.31%)
Jan 24, 2023 1.040 1.130 0.9024 0.9450 129,802 -0.16(-14.09%)
Jan 23, 2023 0.9300 1.300 0.9333 1.100 877,089 +0.15(+15.50%)
Jan 20, 2023 0.8600 0.9896 0.8600 0.9524 84,485 +0.03(+3.52%)
Jan 19, 2023 0.9300 0.9499 0.8800 0.9200 16,679 -0.02(-2.13%)
Jan 18, 2023 0.9500 0.9600 0.9000 0.9400 13,808 +0.01(+1.47%)
Jan 17, 2023 0.9079 0.9300 0.8999 0.9264 9,565 -0.01(-1.13%)
Jan 13, 2023 0.9400 0.9769 0.9240 0.9370 42,328 -0.00(-0.07%)
Jan 12, 2023 0.9016 0.9400 0.8722 0.9377 12,386 +0.02(+1.92%)
Jan 11, 2023 0.9000 0.9400 0.8801 0.9200 17,477 -0.02(-2.13%)
Jan 10, 2023 0.8400 0.9400 0.8400 0.9400 26,083 +0.06(+6.27%)
Jan 09, 2023 0.8383 0.8900 0.7692 0.8845 28,919 +0.05(+6.07%)
Jan 06, 2023 0.8275 0.8549 0.7955 0.8339 30,470 +0.02(+2.95%)
Jan 05, 2023 0.7400 0.8700 0.7400 0.8100 85,798 +0.04(+5.41%)
Jan 04, 2023 0.7500 0.7899 0.7092 0.7684 30,753 +0.04(+4.92%)
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.