MMTec Historical Data - MTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MMTec Inc MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.08 -2.87% 2.71 2.8182 2.60 2.77 2.79 17:51:55
more quote information »

MTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.733.082.602.9329,629-0.02-0.73%
1 Month2.813.342.212.7757,336-0.10-3.56%
3 Months12.1513.512.215.10449,049-9.44-77.7%
6 Months4.0819.54952.215.42225,708-1.37-33.58%
1 Year4.5019.54952.215.50153,257-1.79-39.78%
3 Years4.5019.54952.215.50153,257-1.79-39.78%
5 Years4.5019.54952.215.50153,257-1.79-39.78%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 2.71 -0.08 -2.87% 2.77 2.8182 2.60 11,867
Oct 22 2019 2.79 -0.02 -0.71% 2.86 2.86 2.72 5,521
Oct 21 2019 2.81 -0.16 -5.39% 2.94 3.02 2.75 41,022
Oct 18 2019 2.97 0.08 2.77% 2.92 3.05 2.814 35,319
Oct 17 2019 2.89 -0.19 -6.17% 3.06 3.06 2.7782 32,384
Oct 16 2019 3.08 0.22 7.69% 2.73 3.08 2.7031 33,901
Oct 15 2019 2.86 0.08 2.88% 2.70 3.34 2.6406 304,338
Oct 14 2019 2.78 0.08 2.96% 2.69 2.8202 2.54 169,818
Oct 11 2019 2.70 0.36 15.38% 2.35 3.01 2.21 200,687
Oct 10 2019 2.34 -0.05 -2.02% 2.41 2.41 2.32 13,283
Oct 09 2019 2.3883 -0.06 -2.52% 2.45 2.55 2.36 25,209
Oct 08 2019 2.45 -0.09 -3.54% 2.54 2.54 2.42 17,748
Oct 07 2019 2.54 -0.04 -1.55% 2.58 2.67 2.52 10,809
Oct 04 2019 2.58 -0.01 -0.39% 2.61 2.6734 2.53 15,709
Oct 03 2019 2.59 0.04 1.57% 2.60 2.75 2.5206 13,849
Oct 02 2019 2.55 0.00 0.0% 2.54 2.6297 2.53 13,441
Oct 01 2019 2.55 -0.07 -2.67% 2.62 2.652 2.54 14,762
Sep 30 2019 2.62 0.01 0.38% 2.58 2.68 2.58 13,978
Sep 27 2019 2.61 -0.19 -6.79% 2.80 2.88 2.61 73,440
Sep 26 2019 2.80 0.07 2.56% 2.72 2.8519 2.64 60,572
Sep 25 2019 2.73 -0.07 -2.5% 2.81 2.82 2.625 50,938
Sep 24 2019 2.80 -0.20 -6.67% 3.02 3.02 2.7308 63,942
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:20191024 01:50:24