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
-0.01 -0.58% 1.71 19:00:25
Open Price Low Price High Price Close Price Prev Close
1.70 1.65 1.72 1.71 1.72
more quote information »

MTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.801.621.70270,160-0.06-3.39%
1 Month1.871.961.501.73504,472-0.16-8.56%
3 Months1.722.53841.411.84390,400-0.01-0.58%
6 Months2.175.941.413.36989,227-0.46-21.2%
1 Year1.305.940.692.251,627,5630.4131.54%
3 Years4.5019.54950.642.41808,386-2.79-62.0%
5 Years4.5019.54950.642.41808,386-2.79-62.0%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 1.72 0.02 1.18% 1.70 1.80 1.66 324,534
Jul 28 2021 1.70 0.02 1.19% 1.68 1.73 1.655 170,278
Jul 27 2021 1.68 -0.02 -1.18% 1.65 1.73 1.6237 157,200
Jul 26 2021 1.70 0.04 2.41% 1.66 1.79 1.62 471,969
Jul 23 2021 1.66 -0.16 -8.79% 1.77 1.80 1.66 226,817
Jul 22 2021 1.82 -0.08 -4.21% 1.87 1.8864 1.71 278,444
Jul 21 2021 1.90 0.09 4.97% 1.85 1.96 1.75 599,957
Jul 20 2021 1.81 0.16 9.7% 1.69 1.88 1.63 1,129,215
Jul 19 2021 1.65 0.00 0.0% 1.57 1.68 1.56 111,753
Jul 16 2021 1.65 0.05 3.12% 1.59 1.70 1.58 199,136
Jul 15 2021 1.60 -0.16 -9.09% 1.72 1.73 1.54 551,562
Jul 14 2021 1.76 -0.01 -0.56% 1.81 1.85 1.71 379,934
Jul 13 2021 1.77 -0.01 -0.56% 1.75 1.88 1.70 510,205
Jul 12 2021 1.78 0.12 7.23% 1.62 1.91 1.60 1,052,120
Jul 09 2021 1.66 0.13 8.5% 1.53 1.80 1.53 1,090,512
Jul 08 2021 1.53 -0.06 -3.77% 1.55 1.58 1.51 182,096
Jul 07 2021 1.59 -0.18 -10.17% 1.76 1.76 1.50 478,474
Jul 06 2021 1.77 0.06 3.51% 1.72 1.815 1.63 945,025
Jul 02 2021 1.71 -0.23 -11.86% 1.87 1.87 1.70 725,738
Jul 01 2021 1.94 -0.14 -6.73% 2.06 2.10 1.92 1,129,034
Jun 30 2021 2.08 0.21 11.23% 1.89 2.5384 1.89 6,513,004
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:20210730 23:22:12