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 30, 2022 1.425 1.476 1.425 1.440 4,171 +0.04(+2.86%)
Sep 29, 2022 1.380 1.450 1.380 1.400 8,843 -0.01(-0.71%)
Sep 28, 2022 1.390 1.430 1.360 1.410 19,821 -0.04(-2.76%)
Sep 27, 2022 1.390 1.450 1.360 1.450 18,164 +0.09(+6.62%)
Sep 26, 2022 1.400 1.449 1.340 1.360 27,613 +0.00(+0.00%)
Sep 23, 2022 1.390 1.450 1.340 1.360 35,912 -0.07(-4.90%)
Sep 22, 2022 1.420 1.490 1.330 1.430 44,584 -0.03(-2.05%)
Sep 21, 2022 1.480 1.490 1.430 1.460 28,082 -0.05(-3.31%)
Sep 20, 2022 1.650 1.675 1.500 1.510 74,387 -0.13(-7.93%)
Sep 19, 2022 1.700 1.710 1.600 1.640 64,704 -0.14(-7.87%)
Sep 16, 2022 1.790 1.860 1.720 1.780 16,200 -0.05(-2.83%)
Sep 15, 2022 1.821 1.870 1.780 1.832 19,370 +0.02(+1.20%)
Sep 14, 2022 1.800 1.893 1.780 1.810 53,628 -0.02(-1.03%)
Sep 13, 2022 1.815 1.860 1.800 1.829 44,826 +0.03(+1.61%)
Sep 12, 2022 1.890 1.990 1.750 1.800 59,074 -0.14(-7.22%)
Sep 09, 2022 1.940 2.094 1.890 1.940 112,678 +0.05(+2.65%)
Sep 08, 2022 1.780 1.900 1.777 1.890 30,824 +0.09(+5.00%)
Sep 07, 2022 1.720 1.820 1.701 1.800 51,829 +0.09(+5.26%)
Sep 06, 2022 1.760 1.830 1.710 1.710 76,672 -0.10(-5.52%)
Sep 02, 2022 1.820 1.890 1.750 1.810 151,451 -0.06(-3.21%)
Sep 01, 2022 2.120 2.120 1.790 1.870 529,450 -0.05(-2.60%)
Aug 31, 2022 1.850 2.320 1.850 1.920 1,025,529 +0.07(+3.78%)
Aug 30, 2022 1.900 2.080 1.830 1.850 278,276 -0.02(-1.19%)
Aug 29, 2022 1.830 1.970 1.764 1.872 70,053 +0.05(+2.87%)
Aug 26, 2022 1.840 1.990 1.760 1.820 117,678 -0.09(-4.71%)
Aug 25, 2022 1.860 2.040 1.800 1.910 209,123 +0.02(+1.06%)
Aug 24, 2022 1.740 1.980 1.740 1.890 172,564 +0.15(+8.62%)
Aug 23, 2022 1.900 1.900 1.710 1.740 173,668 -0.08(-4.40%)
Aug 22, 2022 1.820 1.970 1.800 1.820 197,884 -0.06(-3.19%)
Aug 19, 2022 2.420 2.420 1.810 1.880 365,658 -0.54(-22.31%)
Aug 18, 2022 2.540 2.570 2.360 2.420 170,074 -0.18(-6.92%)
Aug 17, 2022 2.500 2.630 2.350 2.600 286,355 +0.06(+2.36%)
Aug 16, 2022 2.500 2.780 2.350 2.540 337,855 +0.01(+0.40%)
Aug 15, 2022 2.550 2.650 2.260 2.530 201,378 -0.02(-0.78%)
Aug 12, 2022 2.640 2.730 2.420 2.550 195,742 -0.15(-5.56%)
Aug 11, 2022 2.660 3.080 2.620 2.700 393,667 -0.04(-1.46%)
Aug 10, 2022 2.680 2.930 2.420 2.740 349,780 -0.15(-5.19%)
Aug 09, 2022 3.080 4.270 2.820 2.890 3,167,913 -0.31(-9.69%)
Aug 08, 2022 3.560 3.800 3.140 3.200 376,185 -0.20(-5.88%)
Aug 05, 2022 4.070 4.930 3.310 3.400 1,267,394 -0.60(-15.00%)
Aug 04, 2022 4.530 5.147 4.000 4.000 973,505 -1.15(-22.33%)
Aug 03, 2022 5.660 6.800 3.800 5.150 7,104,190 -2.70(-34.39%)
Aug 02, 2022 1.650 8.250 1.570 7.850 12,973,860 +6.25(+390.62%)
Aug 01, 2022 1.480 1.680 1.410 1.600 31,373 +0.06(+3.90%)
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%)
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.