MTC

MMTec Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MMTec Inc MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -4.27% 2.02 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.08 1.9081 2.18 1.96 2.11
more quote information »

MTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.952.361.602.041,613,0240.073.59%
1 Month1.632.361.401.84932,6780.3923.93%
3 Months1.162.770.84331.923,340,1600.8674.14%
6 Months1.222.770.691.702,096,5470.8065.57%
1 Year2.007.700.641.791,320,1010.021.0%
3 Years4.5019.54950.642.09724,630-2.48-55.11%
5 Years4.5019.54950.642.09724,630-2.48-55.11%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.96 -0.15 -7.11% 2.08 2.18 1.9081 553,614
Jan 14 2021 2.11 -0.05 -2.31% 2.19 2.36 1.9714 1,892,161
Jan 13 2021 2.16 0.36 20.0% 1.80 2.29 1.75 4,184,341
Jan 12 2021 1.80 0.11 6.51% 1.71 1.83 1.67 391,900
Jan 11 2021 1.69 -0.06 -3.43% 1.63 1.83 1.60 670,481
Jan 08 2021 1.75 -0.06 -3.31% 1.95 1.95 1.71 926,239
Jan 07 2021 1.81 0.27 17.53% 1.57 2.12 1.57 3,283,963
Jan 06 2021 1.54 -0.03 -1.91% 1.57 1.72 1.51 800,803
Jan 05 2021 1.57 0.09 6.08% 1.51 1.60 1.45 267,545
Jan 04 2021 1.48 0.01 0.68% 1.49 1.5099 1.42 354,883
Dec 31 2020 1.47 -0.08 -5.16% 1.57 1.58 1.45 342,957
Dec 30 2020 1.55 0.04 2.65% 1.51 1.64 1.5049 465,225
Dec 29 2020 1.51 -0.11 -6.78% 1.60 1.64 1.49 439,503
Dec 28 2020 1.6198 0.13 8.71% 1.52 1.66 1.52 670,788
Dec 24 2020 1.49 -0.11 -6.88% 1.61 1.6178 1.40 397,214
Dec 23 2020 1.60 -0.05 -3.03% 1.64 1.675 1.60 369,961
Dec 22 2020 1.65 0.09 5.77% 1.54 1.67 1.54 512,261
Dec 21 2020 1.56 -0.02 -1.27% 1.59 1.66 1.53 474,042
Dec 18 2020 1.58 -0.02 -1.25% 1.63 1.63 1.51 343,932
Dec 17 2020 1.60 0.08 5.26% 1.60 1.68 1.4898 998,497
Dec 16 2020 1.52 0.16 11.76% 1.39 1.59 1.36 1,054,387
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:20210116 06:13:51