MMTec Historical Data - MTC

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 Low Price High Price Open Price Close Price Last Traded
0.02 0.94% 2.15 2.00 2.24 2.11 2.13 00:00:03
more quote information »

MTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.703.651.512.054,939,096-0.55-20.37%
1 Month1.023.650.92012.031,054,8481.13110.78%
3 Months1.313.650.641.99344,0550.8464.12%
6 Months2.263.650.642.00184,460-0.11-4.87%
1 Year4.9519.54950.643.84206,481-2.80-56.57%
3 Years4.5019.54950.643.94155,384-2.35-52.22%
5 Years4.5019.54950.643.94155,384-2.35-52.22%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 2.11 -0.02 -0.94% 2.11 2.24 2.00 182,245
May 29 2020 2.13 0.11 5.65% 2.25 2.37 1.98 372,770
May 28 2020 2.0161 0.02 0.8% 1.82 2.1258 1.76 820,754
May 27 2020 2.00 -0.05 -2.44% 1.94 2.10 1.75 1,146,772
May 26 2020 2.05 0.95 86.36% 2.70 3.65 1.51 17,416,086
May 22 2020 1.10 -0.03 -2.65% 1.14 1.14 1.05 10,452
May 21 2020 1.13 -0.03 -2.59% 1.10 1.18 1.065 38,937
May 20 2020 1.16 -0.01 -0.85% 1.24 1.24 1.16 15,110
May 19 2020 1.17 0.02 1.74% 1.11 1.19 0.942 22,739
May 18 2020 1.15 0.04 3.59% 1.09 1.1999 1.09 7,492
May 15 2020 1.1101 -0.02 -1.76% 1.08 1.18 1.08 2,575
May 14 2020 1.13 0.00 0.01% 1.13 1.13 1.10 3,156
May 13 2020 1.1299 -0.05 -4.18% 1.17 1.17 1.0927 6,691
May 12 2020 1.1792 -0.06 -4.72% 1.31 1.31 1.05 6,207
May 11 2020 1.2376 -0.05 -4.06% 1.26 1.36 1.14 23,776
May 08 2020 1.29 0.28 27.71% 0.99 1.4099 0.99 97,130
May 07 2020 1.0101 -0.05 -4.37% 1.10 1.10 0.97 3,397
May 06 2020 1.0563 0.07 7.38% 0.9899 1.095 0.9509 36,992
May 05 2020 0.9837 -0.0263 -2.6% 1.01 1.01 0.93201 5,478
May 04 2020 1.01 0.06 6.32% 1.02 1.02 0.9201 5,596
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:20200602 05:48:33