MTC

MMTec Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MMTec Inc MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -2.75% 2.12 19:34:49
Open Price Low Price High Price Close Price Prev Close
2.17 2.12 2.22 2.17 2.18
more quote information »

MTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.532.642.08012.28476,723-0.41-16.21%
1 Month2.613.342.08012.69728,951-0.49-18.77%
3 Months2.085.941.803.442,164,0070.041.92%
6 Months0.925.940.84332.313,014,5741.20130.43%
1 Year0.857.700.692.241,816,7801.27149.41%
3 Years4.5019.54950.642.44873,097-2.38-52.89%
5 Years4.5019.54950.642.44873,097-2.38-52.89%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 2.17 -0.01 -0.46% 2.17 2.22 2.12 218,280
Apr 08 2021 2.18 -0.02 -0.91% 2.19 2.28 2.0801 478,426
Apr 07 2021 2.20 -0.32 -12.7% 2.52 2.53 2.15 861,458
Apr 06 2021 2.52 0.06 2.23% 2.46 2.64 2.40 330,732
Apr 05 2021 2.465 -0.05 -1.79% 2.53 2.5842 2.42 236,277
Apr 01 2021 2.51 -0.05 -1.95% 2.60 2.60 2.48 123,890
Mar 31 2021 2.56 0.11 4.49% 2.50 2.59 2.4401 228,949
Mar 30 2021 2.45 0.11 4.7% 2.33 2.48 2.26 325,304
Mar 29 2021 2.34 -0.08 -3.31% 2.38 2.50 2.295 379,465
Mar 26 2021 2.42 0.00 0.0% 2.48 2.60 2.36 253,188
Mar 25 2021 2.42 -0.01 -0.41% 2.33 2.51 2.24 364,027
Mar 24 2021 2.43 -0.16 -6.18% 2.60 2.6495 2.41 464,882
Mar 23 2021 2.59 -0.19 -6.83% 2.75 2.79 2.56 493,823
Mar 22 2021 2.78 -0.05 -1.77% 2.86 2.97 2.76 547,752
Mar 19 2021 2.83 0.00 0.0% 2.85 3.03 2.78 453,048
Mar 18 2021 2.83 -0.15 -5.03% 3.01 3.34 2.78 4,020,813
Mar 17 2021 2.98 0.30 11.19% 2.60 3.10 2.54 995,709
Mar 16 2021 2.68 -0.12 -4.29% 2.86 2.88 2.56 595,588
Mar 15 2021 2.80 -0.03 -1.06% 2.84 2.93 2.76 408,265
Mar 12 2021 2.83 0.07 2.54% 2.61 2.96 2.58 1,508,716
Mar 11 2021 2.76 0.10 3.76% 2.79 2.80 2.57 969,852
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:20210411 15:32:17