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

MMTec, Inc. - Common Shares (NQ:MTC)

0.8500 -0.1400 (-14.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 03, 2025 0.9672 0.9672 0.8500 0.8500 52,899 -0.14(-13.97%)
Apr 02, 2025 0.8700 1.000 0.8660 0.9880 154,249 +0.11(+12.27%)
Apr 01, 2025 0.8200 0.9230 0.8200 0.8800 29,716 +0.06(+7.80%)
Mar 31, 2025 0.9000 0.9300 0.8150 0.8163 140,528 -0.08(-9.33%)
Mar 28, 2025 0.9508 0.9800 0.9003 0.9003 123,778 -0.08(-8.15%)
Mar 27, 2025 1.010 1.028 0.9500 0.9802 102,629 -0.02(-1.98%)
Mar 26, 2025 1.100 1.100 1.000 1.000 110,433 -0.07(-6.54%)
Mar 25, 2025 1.080 1.150 1.038 1.070 160,234 +0.00(+0.00%)
Mar 24, 2025 1.090 1.130 1.060 1.070 60,119 -0.02(-1.83%)
Mar 21, 2025 1.050 1.120 0.9900 1.090 101,912 +0.04(+3.75%)
Mar 20, 2025 0.9300 1.060 0.9308 1.051 92,102 +0.12(+13.04%)
Mar 19, 2025 0.9425 0.9669 0.9000 0.9294 106,897 -0.02(-1.65%)
Mar 18, 2025 1.030 1.040 0.9450 0.9450 176,697 -0.10(-9.13%)
Mar 17, 2025 1.080 1.100 1.010 1.040 91,990 -0.04(-3.70%)
Mar 14, 2025 1.040 1.080 1.020 1.080 98,336 +0.05(+4.85%)
Mar 13, 2025 1.090 1.120 1.010 1.030 60,597 -0.08(-7.21%)
Mar 12, 2025 1.110 1.130 1.050 1.110 61,260 +0.04(+3.74%)
Mar 11, 2025 1.140 1.165 1.050 1.070 195,830 -0.08(-6.96%)
Mar 10, 2025 1.230 1.250 1.130 1.150 156,462 -0.09(-7.26%)
Mar 07, 2025 1.250 1.315 1.210 1.240 96,908 +0.00(+0.00%)
Mar 06, 2025 1.270 1.310 1.230 1.240 43,909 -0.05(-3.88%)
Mar 05, 2025 1.250 1.320 1.218 1.290 74,806 +0.04(+3.20%)
Mar 04, 2025 1.260 1.260 1.130 1.250 170,417 +0.03(+2.46%)
Mar 03, 2025 1.310 1.310 1.200 1.220 169,780 -0.04(-3.17%)
Feb 28, 2025 1.318 1.320 1.225 1.260 261,453 -0.06(-4.55%)
Feb 27, 2025 1.400 1.400 1.300 1.320 135,084 -0.01(-0.75%)
Feb 26, 2025 1.460 1.460 1.320 1.330 187,918 -0.01(-0.75%)
Feb 25, 2025 1.460 1.460 1.330 1.340 182,780 -0.11(-7.59%)
Feb 24, 2025 1.490 1.530 1.380 1.450 216,399 -0.06(-3.97%)
Feb 21, 2025 1.420 1.540 1.410 1.510 235,435 +0.13(+9.42%)
Feb 20, 2025 1.380 1.434 1.310 1.380 128,193 +0.01(+0.73%)
Feb 19, 2025 1.400 1.470 1.340 1.370 99,726 -0.03(-2.14%)
Feb 18, 2025 1.590 1.590 1.360 1.400 359,003 -0.20(-12.50%)
Feb 14, 2025 1.660 1.660 1.555 1.600 72,974 -0.01(-0.62%)
Feb 13, 2025 1.610 1.640 1.580 1.610 40,632 -0.02(-1.23%)
Feb 12, 2025 1.610 1.690 1.550 1.630 84,821 +0.09(+5.84%)
Feb 11, 2025 1.610 1.650 1.530 1.540 149,680 -0.08(-4.94%)
Feb 10, 2025 1.560 1.750 1.546 1.620 181,394 +0.04(+2.53%)
Feb 07, 2025 1.500 1.620 1.500 1.580 149,236 +0.12(+8.22%)
Feb 06, 2025 1.500 1.543 1.440 1.460 37,673 -0.04(-2.67%)
Feb 05, 2025 1.530 1.532 1.450 1.500 36,795 -0.05(-3.23%)
Feb 04, 2025 1.420 1.550 1.399 1.550 72,913 +0.11(+7.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.