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 (%)
Apr 29, 2022 5.500 5.500 5.094 5.094 11,788 -0.47(-8.38%)
Apr 28, 2022 5.400 5.570 5.200 5.560 2,224 -0.04(-0.70%)
Apr 27, 2022 6.000 6.000 5.320 5.599 2,961 +0.00(+0.00%)
Apr 26, 2022 6.700 6.700 5.501 5.599 7,557 -0.76(-12.01%)
Apr 25, 2022 7.000 7.000 6.324 6.363 4,339 -0.39(-5.84%)
Apr 22, 2022 6.910 7.150 6.410 6.758 22,495 -0.14(-2.06%)
Apr 21, 2022 6.400 7.050 5.964 6.900 107,177 +0.77(+12.56%)
Apr 20, 2022 5.610 6.600 5.610 6.130 11,186 +0.33(+5.73%)
Apr 19, 2022 5.200 5.799 5.200 5.798 865 +0.50(+9.42%)
Apr 18, 2022 5.624 5.700 5.273 5.299 3,294 -0.50(-8.61%)
Apr 14, 2022 5.728 6.104 5.331 5.798 20,167 -0.20(-3.30%)
Apr 13, 2022 6.299 6.299 5.850 5.996 1,384 +0.15(+2.50%)
Apr 12, 2022 6.000 6.499 5.800 5.850 2,035 -0.17(-2.82%)
Apr 11, 2022 6.400 6.400 6.020 6.020 2,895 -0.04(-0.61%)
Apr 08, 2022 6.020 6.499 6.020 6.057 3,319 +0.04(+0.61%)
Apr 07, 2022 6.000 6.299 6.000 6.020 6,134 -0.00(-0.02%)
Apr 06, 2022 6.400 6.400 6.020 6.021 4,565 -0.24(-3.83%)
Apr 05, 2022 6.435 6.498 6.201 6.261 2,730 -0.24(-3.68%)
Apr 04, 2022 6.350 6.559 6.202 6.500 8,218 +0.20(+3.17%)
Apr 01, 2022 6.498 6.500 6.201 6.300 7,826 +0.15(+2.44%)
Mar 31, 2022 6.398 6.400 6.013 6.150 6,456 -0.05(-0.81%)
Mar 30, 2022 6.224 6.300 6.057 6.200 7,537 -0.02(-0.37%)
Mar 29, 2022 6.013 6.300 6.000 6.223 31,983 +0.02(+0.37%)
Mar 28, 2022 6.218 6.300 6.012 6.200 39,214 -0.14(-2.29%)
Mar 25, 2022 6.750 6.750 6.180 6.345 11,677 -0.51(-7.48%)
Mar 24, 2022 7.100 7.210 5.813 6.858 17,902 -0.09(-1.31%)
Mar 23, 2022 6.100 7.499 5.800 6.949 123,604 +0.92(+15.34%)
Mar 22, 2022 6.200 6.298 6.020 6.025 13,088 +0.02(+0.40%)
Mar 21, 2022 6.305 6.479 6.000 6.001 6,586 -0.50(-7.68%)
Mar 18, 2022 5.700 6.600 5.588 6.500 28,212 +0.81(+14.18%)
Mar 17, 2022 5.700 5.785 5.301 5.693 13,268 -0.01(-0.11%)
Mar 16, 2022 5.700 5.700 5.106 5.699 17,676 +0.72(+14.37%)
Mar 15, 2022 4.527 5.200 4.527 4.983 21,072 +0.18(+3.86%)
Mar 14, 2022 5.200 5.799 4.500 4.798 19,562 -0.25(-5.01%)
Mar 11, 2022 5.320 5.700 5.051 5.051 19,894 -0.22(-4.16%)
Mar 10, 2022 5.200 5.700 5.200 5.270 3,291 -0.23(-4.20%)
Mar 09, 2022 5.211 5.700 5.211 5.501 3,497 +0.07(+1.31%)
Mar 08, 2022 5.334 5.798 5.200 5.430 5,458 -0.07(-1.25%)
Mar 07, 2022 5.800 5.800 5.200 5.499 11,409 -0.46(-7.67%)
Mar 04, 2022 6.599 6.599 5.800 5.956 14,526 -0.04(-0.72%)
Mar 03, 2022 6.200 6.599 5.799 5.999 12,722 -0.20(-3.23%)
Mar 02, 2022 5.600 6.500 5.350 6.199 75,682 +0.46(+8.00%)
Mar 01, 2022 4.776 6.200 4.606 5.740 46,277 +0.96(+20.21%)
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%)
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.