MTC

MMTec Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
MMTec Inc MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -1.46% 1.35 15:56:32
Open Price Low Price High Price Close Price Prev Close
1.37 1.29 1.37 1.37
more quote information »

MTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.191.401.16441.32119,5920.1613.45%
1 Month1.331.401.051.2589,7190.021.5%
3 Months1.771.801.051.46110,937-0.42-23.73%
6 Months1.942.53841.051.77233,190-0.59-30.41%
1 Year1.275.940.84332.291,584,1210.086.3%
3 Years4.5019.54950.642.40753,758-3.15-70.0%
5 Years4.5019.54950.642.40753,758-3.15-70.0%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 1.37 0.04 3.01% 1.32 1.40 1.2801 114,291
Oct 13 2021 1.33 0.04 3.1% 1.27 1.40 1.251 225,402
Oct 12 2021 1.29 0.00 0.0% 1.31 1.35 1.26 114,566
Oct 11 2021 1.29 0.07 5.74% 1.18 1.37 1.1644 131,799
Oct 08 2021 1.22 0.00 0.0% 1.19 1.24 1.19 11,904
Oct 07 2021 1.22 0.10 8.93% 1.13 1.22 1.12 85,477
Oct 06 2021 1.12 -0.03 -2.24% 1.11 1.14 1.11 28,566
Oct 05 2021 1.1457 0.05 4.34% 1.06 1.15 1.06 110,427
Oct 04 2021 1.098 -0.02 -1.96% 1.13 1.14 1.05 130,431
Oct 01 2021 1.12 -0.06 -5.08% 1.18 1.19 1.12 58,763
Sep 30 2021 1.18 -0.04 -3.28% 1.22 1.27 1.14 222,145
Sep 29 2021 1.22 -0.01 -0.81% 1.23 1.29 1.22 42,455
Sep 28 2021 1.23 -0.04 -3.15% 1.26 1.26 1.2001 37,913
Sep 27 2021 1.27 0.05 4.1% 1.24 1.3399 1.22 168,879
Sep 24 2021 1.22 -0.06 -4.69% 1.25 1.27 1.21 77,537
Sep 23 2021 1.28 0.01 0.79% 1.26 1.29 1.26 20,464
Sep 22 2021 1.27 -0.01 -0.78% 1.28 1.30 1.26 26,491
Sep 21 2021 1.28 -0.02 -1.36% 1.33 1.33 1.24 42,836
Sep 20 2021 1.2977 -0.05 -3.87% 1.28 1.33 1.26 88,596
Sep 17 2021 1.35 0.04 3.05% 1.33 1.38 1.29 55,435
Sep 16 2021 1.31 -0.01 -0.76% 1.34 1.36 1.31 36,304
Sep 15 2021 1.32 0.03 2.33% 1.28 1.34 1.28 48,585
See More Historical Prices ยป
Your Recent History
NASDAQ
MTC
MMTec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211015 20:14:15