MMTec Historical Data - MTC

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 MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.04 25.74% 5.08 6.44 3.89 4.10 4.04 23:59:51
more quote information »

MTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.713.352.366.21412M-0.62-10.88%
1 Month18.0518.32.366.3301613k-12.97-71.86%
3 Months4.1519.54952.366.6562246k0.9322.41%
6 Months4.7119.54952.366.5709119k0.377.86%
1 Year4.519.54952.366.6287106k0.5812.89%
3 Years4.519.54952.366.6287106k0.5812.89%
5 Years4.519.54952.366.6287106k0.5812.89%

MTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20195.08+1.04+25.74%3.896.443,793,327
Aug 15 20194.04+0.04+1.00%3.764.60428,905
Aug 14 20194.00-3.34-45.50%3.257.302,354,163
Aug 13 20197.34+4.64+171.85%2.5013.358,255,856
Aug 12 20192.70-2.61-49.14%2.368.112880,131
Aug 09 20195.3087-0.39-6.86%5.15576.3663,503
Aug 08 20195.70-1.99-25.88%5.707.7035,881
Aug 07 20197.69-1.39-15.31%7.019.3731,591
Aug 06 20199.08-2.41-20.97%8.8111.7537,586
Aug 05 201911.49+1.64+16.65%9.9211.508,646
Aug 02 20199.85-0.45-4.37%9.5510.75857
Aug 01 201910.2999-1.25-10.79%9.5011.562710,057
Jul 31 201911.5456-0.52-4.34%11.0513.512,827
Jul 30 201912.07+1.03+9.33%10.8412.078,246
Jul 29 201911.04-3.39-23.49%10.7414.4015,723
Jul 26 201914.43+0.73+5.33%13.202514.51578,951
Jul 25 201913.70-1.45-9.57%13.1515.8549,326
Jul 24 201915.15+0.44+2.98%14.829116.1016,336
Jul 23 201914.712-1.51-9.30%14.71216.1013,752
Jul 22 201916.219999-0.90-5.26%14.0218.309,353
Jul 19 201917.12+0.82+5.03%13.4918.0523,618
See More Historical Prices »
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:20190819 01:30:33