Skip to main content

Mmtec Inc (NQ: MTC )

0.4060 +0.0301 (+8.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.3450 0.4150 0.3450 0.4060 6,671,163 +0.03(+8.01%)
Jun 20, 2024 0.3060 0.3930 0.3060 0.3759 8,081,778 +0.06(+17.62%)
Jun 18, 2024 0.3301 0.3400 0.3160 0.3196 2,229,003 -0.01(-3.62%)
Jun 17, 2024 0.3700 0.3700 0.3300 0.3316 2,278,005 -0.02(-6.85%)
Jun 14, 2024 0.3600 0.3740 0.3523 0.3560 1,643,368 -0.01(-3.78%)
Jun 13, 2024 0.3581 0.4000 0.3581 0.3700 4,780,377 -0.01(-2.45%)
Jun 12, 2024 0.3300 0.3950 0.3300 0.3793 11,459,768 +0.05(+14.94%)
Jun 11, 2024 0.3500 0.3518 0.3247 0.3300 3,298,925 -0.02(-4.95%)
Jun 10, 2024 0.3597 0.3629 0.3432 0.3472 3,404,993 -0.01(-3.45%)
Jun 07, 2024 0.3807 0.3839 0.3410 0.3596 5,038,805 -0.02(-5.86%)
Jun 06, 2024 0.3902 0.4013 0.3814 0.3820 4,059,096 -0.01(-3.29%)
Jun 05, 2024 0.3836 0.4130 0.3836 0.3950 4,645,270 +0.00(+0.03%)
Jun 04, 2024 0.4000 0.4193 0.3849 0.3949 5,542,335 +0.00(+0.69%)
Jun 03, 2024 0.4170 0.4170 0.3837 0.3922 5,782,068 -0.01(-1.41%)
May 31, 2024 0.4059 0.4326 0.3831 0.3978 7,246,605 +0.00(+0.71%)
May 30, 2024 0.4223 0.4286 0.3900 0.3950 6,313,093 -0.02(-5.18%)
May 29, 2024 0.4369 0.4644 0.4020 0.4166 8,283,449 -0.01(-3.45%)
May 28, 2024 0.4730 0.4766 0.3700 0.4315 18,214,220 -0.04(-7.72%)
May 24, 2024 0.4515 0.6074 0.4502 0.4676 38,989,268 -0.03(-5.88%)
May 23, 2024 0.6000 0.6142 0.4635 0.4968 26,554,008 -0.13(-20.89%)
May 22, 2024 0.7869 0.8195 0.6100 0.6280 25,238,856 -0.26(-29.44%)
May 21, 2024 1.290 1.320 0.8001 0.8900 53,544,420 -0.16(-15.24%)
May 20, 2024 9.290 11.98 0.9700 1.050 69,211,216 -5.96(-85.02%)
May 17, 2024 6.060 7.360 6.060 7.010 325,393 +1.00(+16.64%)
May 16, 2024 7.010 7.450 5.730 6.010 365,270 -1.04(-14.75%)
May 15, 2024 7.910 9.000 5.610 7.050 938,623 -1.85(-20.79%)
May 14, 2024 4.390 12.90 4.380 8.900 4,215,460 +4.05(+83.51%)
May 13, 2024 3.720 4.860 3.645 4.850 456,391 +1.15(+31.08%)
May 10, 2024 3.220 3.770 3.220 3.700 461,893 +0.34(+10.12%)
May 09, 2024 3.170 3.460 3.070 3.360 404,795 +0.01(+0.30%)
May 08, 2024 3.210 3.491 3.020 3.350 1,207,427 +0.02(+0.60%)
May 07, 2024 3.000 4.640 2.850 3.330 33,744,904 +1.03(+44.78%)
May 06, 2024 2.320 2.450 2.140 2.300 232,818 -0.08(-3.36%)
May 03, 2024 2.550 2.610 2.260 2.380 253,938 -0.10(-4.03%)
May 02, 2024 2.970 3.117 2.330 2.480 318,706 -0.55(-18.15%)
May 01, 2024 3.170 3.234 2.825 3.030 130,120 -0.09(-2.88%)
Apr 30, 2024 3.570 3.620 2.940 3.120 271,915 -0.48(-13.33%)
Apr 29, 2024 2.860 3.750 2.830 3.600 781,698 +0.72(+25.00%)
Apr 26, 2024 2.990 3.070 2.650 2.880 260,699 -0.27(-8.57%)
Apr 25, 2024 3.360 3.990 2.750 3.150 2,052,271 -0.45(-12.50%)
Apr 24, 2024 2.570 3.690 2.320 3.600 9,409,257 +1.36(+60.71%)
Apr 23, 2024 1.710 2.500 1.600 2.240 6,066,167 +0.68(+43.59%)
Apr 22, 2024 1.690 1.690 1.560 1.560 13,616 -0.06(-3.70%)
Apr 19, 2024 1.670 1.700 1.460 1.620 78,939 -0.08(-4.71%)
Apr 18, 2024 1.630 1.720 1.580 1.700 31,136 +0.13(+8.28%)
Apr 17, 2024 1.590 1.750 1.560 1.570 43,876 -0.04(-2.48%)
Apr 16, 2024 1.560 1.650 1.554 1.610 23,811 +0.04(+2.55%)
Apr 15, 2024 1.740 1.785 1.570 1.570 44,115 -0.20(-11.30%)
Apr 12, 2024 1.780 1.820 1.710 1.770 35,754 -0.02(-1.12%)
Apr 11, 2024 1.760 2.000 1.720 1.790 32,077 +0.02(+1.13%)
Apr 10, 2024 1.800 1.800 1.710 1.770 17,421 -0.03(-1.67%)
Apr 09, 2024 1.860 1.880 1.780 1.800 44,118 -0.03(-1.64%)
Apr 08, 2024 1.820 1.880 1.740 1.830 32,515 +0.01(+0.55%)
Apr 05, 2024 1.700 1.850 1.690 1.820 76,912 +0.12(+7.06%)
Apr 04, 2024 1.680 1.740 1.680 1.700 34,023 +0.00(+0.00%)
Apr 03, 2024 1.800 1.800 1.680 1.700 38,013 -0.08(-4.49%)
Apr 02, 2024 1.830 1.870 1.780 1.780 15,820 -0.09(-4.81%)
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.