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

Mmtec Inc (NQ: MTC )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 0.9200 0.9424 0.7923 0.8039 983,541 +0.03(+3.70%)
Apr 27, 2023 0.8200 0.8400 0.7601 0.7752 46,160 -0.05(-6.39%)
Apr 26, 2023 0.8400 0.8900 0.8100 0.8281 87,274 -0.01(-1.42%)
Apr 25, 2023 0.8999 0.9000 0.8400 0.8400 37,718 -0.02(-2.33%)
Apr 24, 2023 0.8861 0.9060 0.8600 0.8600 19,543 -0.03(-2.93%)
Apr 21, 2023 0.8390 0.9013 0.8390 0.8860 15,096 +0.04(+5.10%)
Apr 20, 2023 0.8900 0.9050 0.8001 0.8430 63,414 -0.04(-4.57%)
Apr 19, 2023 0.8800 0.9840 0.8350 0.8834 108,219 -0.03(-3.06%)
Apr 18, 2023 0.9000 1.070 0.9000 0.9113 273,047 +0.01(+1.26%)
Apr 17, 2023 0.8430 0.9172 0.8430 0.9000 90,157 +0.08(+9.36%)
Apr 14, 2023 0.7954 0.8980 0.7954 0.8230 96,175 +0.00(+0.37%)
Apr 13, 2023 0.8212 0.9270 0.7971 0.8200 271,818 -0.01(-0.91%)
Apr 12, 2023 1.120 1.130 0.8106 0.8275 505,327 -0.28(-25.45%)
Apr 11, 2023 1.100 1.150 1.100 1.110 55,451 +0.01(+0.91%)
Apr 10, 2023 1.090 1.120 1.060 1.100 34,491 +0.00(+0.00%)
Apr 06, 2023 1.080 1.160 1.050 1.100 76,050 +0.01(+0.92%)
Apr 05, 2023 1.140 1.200 1.090 1.090 93,393 -0.09(-7.63%)
Apr 04, 2023 1.200 1.210 1.150 1.180 61,503 +0.03(+2.61%)
Apr 03, 2023 1.200 1.220 1.120 1.150 163,022 -0.05(-4.17%)
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%)
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.