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 (%)
Feb 29, 2024 1.470 1.490 1.290 1.300 81,701 -0.15(-10.34%)
Feb 28, 2024 1.170 1.580 1.080 1.450 524,306 +0.38(+35.51%)
Feb 27, 2024 1.050 1.130 1.040 1.070 72,782 -0.01(-0.93%)
Feb 26, 2024 1.090 1.090 1.010 1.080 55,279 +0.02(+1.89%)
Feb 23, 2024 1.050 1.120 1.010 1.060 96,000 -0.05(-4.50%)
Feb 22, 2024 1.360 1.420 1.000 1.110 431,118 -0.29(-20.71%)
Feb 21, 2024 1.290 1.450 1.269 1.400 76,575 +0.10(+7.69%)
Feb 20, 2024 1.290 1.370 1.270 1.300 29,189 -0.07(-5.45%)
Feb 16, 2024 1.260 1.405 1.251 1.375 26,673 +0.03(+2.61%)
Feb 15, 2024 1.470 1.700 1.051 1.340 380,447 -0.12(-8.22%)
Feb 14, 2024 1.590 1.617 1.460 1.460 11,868 -0.08(-5.19%)
Feb 13, 2024 1.660 1.660 1.450 1.540 31,494 -0.14(-8.33%)
Feb 12, 2024 1.750 1.790 1.658 1.680 18,277 -0.07(-4.00%)
Feb 09, 2024 1.830 1.920 1.670 1.750 28,747 +0.01(+0.57%)
Feb 08, 2024 1.590 1.960 1.590 1.740 82,394 +0.15(+9.43%)
Feb 07, 2024 1.460 1.628 1.460 1.590 13,728 +0.13(+8.90%)
Feb 06, 2024 1.420 1.600 1.420 1.460 24,613 +0.04(+2.82%)
Feb 05, 2024 1.390 1.500 1.390 1.420 40,992 -0.07(-4.70%)
Feb 02, 2024 1.400 1.500 1.360 1.490 26,700 +0.00(+0.07%)
Feb 01, 2024 1.640 1.680 1.434 1.489 40,382 -0.15(-9.21%)
Jan 31, 2024 1.500 1.640 1.480 1.640 130,970 -0.01(-0.61%)
Jan 30, 2024 1.780 1.792 1.620 1.650 42,233 -0.18(-9.84%)
Jan 29, 2024 1.900 1.947 1.830 1.830 62,603 -0.07(-3.58%)
Jan 26, 2024 1.800 1.910 1.800 1.898 32,216 -0.03(-1.66%)
Jan 25, 2024 2.030 2.090 1.850 1.930 64,585 -0.11(-5.39%)
Jan 24, 2024 2.130 2.230 2.000 2.040 42,050 -0.07(-3.32%)
Jan 23, 2024 2.270 2.285 2.080 2.110 46,496 -0.12(-5.38%)
Jan 22, 2024 2.460 2.633 2.080 2.230 127,056 -0.22(-8.98%)
Jan 19, 2024 1.990 2.800 1.890 2.450 398,089 +0.42(+20.39%)
Jan 18, 2024 2.150 2.160 1.850 2.035 88,266 +0.08(+3.83%)
Jan 17, 2024 2.080 2.270 1.920 1.960 97,163 +0.01(+0.51%)
Jan 16, 2024 1.900 2.000 1.900 1.950 29,785 -0.03(-1.52%)
Jan 12, 2024 1.920 2.060 1.882 1.980 72,364 +0.05(+2.59%)
Jan 11, 2024 2.250 2.250 1.900 1.930 134,401 -0.37(-16.09%)
Jan 10, 2024 2.400 2.400 2.160 2.300 270,775 -0.05(-2.13%)
Jan 09, 2024 1.930 2.400 1.930 2.350 1,308,356 +0.29(+14.08%)
Jan 08, 2024 2.370 2.370 1.810 2.060 476,789 -0.29(-12.34%)
Jan 05, 2024 2.000 2.450 1.950 2.350 1,101,493 +0.27(+12.98%)
Jan 04, 2024 1.700 2.090 1.630 2.080 1,616,650 +0.27(+14.92%)
Jan 03, 2024 0.9500 2.000 0.9100 1.810 9,835,321 +0.84(+86.58%)
Jan 02, 2024 0.9816 1.030 0.9637 0.9701 65,784 -0.03(-2.99%)
Dec 29, 2023 0.9200 1.100 0.8800 1.000 772,432 +0.00(+0.00%)
Dec 28, 2023 0.9700 1.050 0.9700 1.000 47,047 +0.05(+5.26%)
Dec 27, 2023 0.9400 0.9900 0.9200 0.9500 104,761 +0.00(+0.01%)
Dec 26, 2023 0.8800 0.9499 0.8801 0.9499 26,394 +0.06(+7.33%)
Dec 22, 2023 0.8900 0.9450 0.8800 0.8850 30,702 -0.01(-0.56%)
Dec 21, 2023 0.8900 0.9189 0.8800 0.8900 14,783 -0.04(-4.30%)
Dec 20, 2023 0.7700 0.9400 0.7700 0.9300 234,987 +0.13(+16.25%)
Dec 19, 2023 0.7500 0.8190 0.7500 0.8000 83,875 +0.06(+7.60%)
Dec 18, 2023 0.8558 0.8861 0.7128 0.7435 228,275 -0.13(-15.22%)
Dec 15, 2023 0.8500 0.8999 0.8500 0.8770 25,606 +0.02(+2.90%)
Dec 14, 2023 0.8400 0.9099 0.8400 0.8523 27,823 +0.01(+1.43%)
Dec 13, 2023 0.8825 0.9479 0.8300 0.8403 32,892 -0.04(-4.70%)
Dec 12, 2023 0.9400 0.9400 0.8700 0.8817 69,766 -0.05(-5.19%)
Dec 11, 2023 1.050 1.100 0.9300 0.9300 119,664 -0.12(-11.43%)
Dec 08, 2023 1.080 1.100 1.030 1.050 51,929 +0.00(+0.00%)
Dec 07, 2023 1.100 1.100 1.010 1.050 46,575 -0.01(-0.94%)
Dec 06, 2023 1.140 1.140 1.060 1.060 45,456 -0.03(-2.75%)
Dec 05, 2023 1.050 1.145 1.038 1.090 58,512 +0.04(+3.81%)
Dec 04, 2023 1.080 1.104 1.000 1.050 62,492 +0.02(+1.94%)
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.