MTC

MMTec Historical Data

MTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 1.33 -0.02 -1.48% 1.35 1.42 1.30 393,070
Jul 10 2020 1.35 0.02 1.5% 1.33 1.37 1.25 324,457
Jul 09 2020 1.33 -0.01 -0.75% 1.36 1.38 1.30 285,704
Jul 08 2020 1.34 -0.02 -1.47% 1.41 1.63 1.31 713,945
Jul 07 2020 1.36 -0.07 -4.9% 1.36 1.45 1.32 484,798
Jul 06 2020 1.43 0.08 5.93% 1.55 2.35 1.32 3,268,580
Jul 03 2020 1.35 0.00 +0.00% 1.34 1.44 1.31 0
Jul 02 2020 1.35 0.00 0.0% 1.34 1.44 1.31 643,716
Jul 01 2020 1.35 0.02 1.5% 1.33 1.42 1.31 1,010,133
Jun 30 2020 1.33 -0.08 -5.67% 1.42 1.47 1.32 469,884
Jun 29 2020 1.41 -0.04 -2.75% 1.42 1.47 1.20 1,224,977
Jun 26 2020 1.4499 -0.01 -0.69% 1.40 1.67 1.27 1,892,051
Jun 25 2020 1.46 -0.26 -15.12% 1.80 1.97 1.44 2,062,691
Jun 24 2020 1.72 0.38 28.4% 1.32 1.73 1.205 7,212,912
Jun 23 2020 1.3396 -0.06 -4.31% 1.35 1.45 1.31 353,290
Jun 22 2020 1.40 -0.20 -12.5% 1.52 1.63 1.33 957,989
Jun 19 2020 1.60 -0.09 -5.34% 1.71 1.75 1.595 500,849
Jun 18 2020 1.6902 0.00 0.01% 1.70 1.90 1.62 838,021
Jun 17 2020 1.69 -0.16 -8.65% 1.82 1.87 1.65 814,324
Jun 16 2020 1.85 -0.01 -0.54% 1.87 2.00 1.80 682,652
Jun 15 2020 1.86 -0.22 -10.58% 2.08 2.21 1.70 1,812,295
Jun 12 2020 2.08 -0.20 -8.77% 2.40 2.5599 2.02 1,129,661
Jun 11 2020 2.28 -0.61 -21.1% 2.37 2.79 2.15 1,818,309
Jun 10 2020 2.8898 -3.71 -56.22% 7.00 7.21 2.60 14,584,841
Jun 09 2020 6.60 0.55 9.09% 5.56 7.70 5.00 505,164
Jun 08 2020 6.05 1.56 34.74% 4.58 6.2427 4.08 355,795
Jun 05 2020 4.49 1.44 47.07% 3.05 4.50 2.65 672,473
Jun 04 2020 3.0529 -0.17 -5.19% 3.38 3.4115 2.85 238,175
Jun 03 2020 3.22 0.37 12.98% 2.66 3.57 2.58 495,696
Jun 02 2020 2.85 0.74 35.07% 2.08 2.90 2.00 901,343
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 25 2020 1.10 0.00 +0.00% 1.14 1.14 1.05 0
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
May 01 2020 0.95 -0.07 -6.86% 1.02 1.02 0.95 20,569
Apr 30 2020 1.02 -0.04 -3.77% 1.05 1.15 0.9646 15,966
Apr 29 2020 1.06 0.01 0.94% 1.03 1.06 0.94 10,289
Apr 28 2020 1.0501 0.03 3.15% 1.01 1.07 1.01 9,195
Apr 27 2020 1.018 -0.04 -3.96% 1.10 1.10 0.976 16,489
Apr 24 2020 1.06 -0.04 -3.64% 1.15 1.15 1.045 8,572
Apr 23 2020 1.10 -0.02 -1.79% 1.06 1.17 1.06 6,169
Apr 22 2020 1.12 -0.06 -4.68% 1.19 1.27 1.03 8,093
Apr 21 2020 1.175 -0.11 -8.2% 1.20 1.27 1.10 22,671
Apr 20 2020 1.28 -0.02 -1.16% 1.35 1.35 1.19 14,442
Apr 17 2020 1.295 -0.02 -1.16% 1.45 1.60 1.24 63,775
Apr 16 2020 1.3102 0.25 23.6% 1.01 1.44 1.01 153,620
Apr 15 2020 1.06 0.04 3.92% 1.00 1.18 1.00 56,537
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:20200714 14:44:14