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
0.00 0.0% 0.877 06:19:30
Close Price Low Price High Price Open Price Previous Close
0.877
more quote information »

MTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.921.040.870.9756419100,501-0.043-4.67%
1 Month0.991.040.690.8917877136,318-0.113-11.41%
3 Months1.342.350.691.28406,928-0.463-34.55%
6 Months0.877.700.691.95651,2080.0070.8%
1 Year3.027.700.641.96353,553-2.14-70.96%
3 Years4.5019.54950.642.84276,845-3.62-80.51%
5 Years4.5019.54950.642.84276,845-3.62-80.51%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 0.877 -0.073 -7.68% 0.95 0.9659 0.87 78,313
Sep 22 2020 0.95 0.0104 1.11% 0.94 0.968 0.9002 35,469
Sep 21 2020 0.9396 -0.0354 -3.63% 0.958 1.00 0.92 67,117
Sep 18 2020 0.975 -0.045 -4.41% 1.03 1.04 0.952 71,385
Sep 17 2020 1.02 0.07 7.15% 0.92 1.04 0.87 250,220
Sep 16 2020 0.9519 0.0364 3.98% 0.917 0.9648 0.900572 91,711
Sep 15 2020 0.9155 0.028 3.15% 0.887 0.939602 0.887 122,573
Sep 14 2020 0.8875 0.0376 4.42% 0.85 0.8899 0.84 88,030
Sep 11 2020 0.8499 0.0109 1.3% 0.8405 0.870282 0.839 142,767
Sep 10 2020 0.839 0.0395 4.94% 0.7995 0.85 0.7891 207,441
Sep 09 2020 0.7995 -0.0104 -1.28% 0.80 0.8099 0.7521 74,229
Sep 08 2020 0.8099 0.0319 4.1% 0.75 0.8099 0.72 90,497
Sep 04 2020 0.778 -0.0599 -7.15% 0.80 0.828 0.69 374,959
Sep 03 2020 0.8379 -0.0286 -3.3% 0.85 0.87 0.80 136,654
Sep 02 2020 0.8665 -0.0335 -3.72% 0.90 0.9248 0.835049 199,381
Sep 01 2020 0.90 -0.03 -3.23% 0.92 0.96 0.8925 115,784
Aug 31 2020 0.93 -0.05 -5.1% 0.961 0.98995 0.92 125,245
Aug 28 2020 0.98 0.0102 1.05% 1.01 1.01 0.95 150,969
Aug 27 2020 0.9698 -0.0352 -3.5% 0.99 1.04 0.952 181,043
Aug 26 2020 1.005 0.00 0.5% 1.02 1.03 0.9901 113,571
Aug 25 2020 1.00 0.0251 2.57% 0.98 1.02 0.9601 159,158
Aug 24 2020 0.9749 0.0249 2.62% 0.97 1.07 0.95 359,962
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:20200924 10:52:57