Canada markets closed

MMTec, Inc. (MTC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7000+0.3400 (+10.12%)
At close: 04:00PM EDT
3.7500 +0.05 (+1.35%)
After hours: 07:59PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20243.22003.77003.22003.70003.7000448,500
May 09, 20243.17003.46003.07003.36003.3600404,700
May 08, 20243.21003.49103.02003.35003.35001,209,000
May 07, 20243.00004.64002.85003.33003.330033,766,100
May 06, 20242.32002.45002.14002.30002.3000232,800
May 03, 20242.55002.61002.26002.38002.3800253,900
May 02, 20242.97003.11702.33002.48002.4800318,600
May 01, 20243.17003.23402.82503.03003.0300130,100
Apr 30, 20243.57003.62002.94003.12003.1200271,800
Apr 29, 20242.86003.75002.83003.60003.6000783,000
Apr 26, 20242.99003.07002.65002.88002.8800260,700
Apr 25, 20243.36003.99002.75003.15003.15002,053,200
Apr 24, 20242.57003.70002.32003.60003.60009,435,000
Apr 23, 20241.71002.50001.60002.24002.24006,073,700
Apr 22, 20241.69001.69001.56001.56001.560013,600
Apr 19, 20241.67001.70001.46001.62001.620078,900
Apr 18, 20241.63001.72001.58001.70001.700031,100
Apr 17, 20241.59001.75001.56001.57001.570043,900
Apr 16, 20241.56001.65001.55401.61001.610023,800
Apr 15, 20241.74001.78501.57001.57001.570043,900
Apr 12, 20241.78001.82001.71001.77001.770035,400
Apr 11, 20241.76002.00001.72001.79001.790032,100
Apr 10, 20241.80001.80001.71001.77001.770017,400
Apr 09, 20241.86001.88001.78001.80001.800044,100
Apr 08, 20241.82001.88001.74001.83001.830032,500
Apr 05, 20241.70001.85001.69001.82001.820076,800
Apr 04, 20241.68001.74001.68001.70001.700034,000
Apr 03, 20241.80001.80001.68001.70001.700038,900
Apr 02, 20241.83001.87001.78001.78001.780015,800
Apr 01, 20241.94001.94001.78001.87001.870052,300
Mar 28, 20241.90001.90001.80001.84001.840049,100
Mar 27, 20241.92001.95001.85001.86001.860049,300
Mar 26, 20241.90002.00501.87001.89001.890062,300
Mar 25, 20242.35002.35001.90001.93001.9300203,600
Mar 22, 20242.22002.30002.01002.25002.2500171,200
Mar 21, 20241.86002.47001.86002.30002.3000638,900
Mar 20, 20241.92001.93601.84001.91001.910033,600
Mar 19, 20241.95001.97901.86001.89001.890051,500
Mar 18, 20241.99002.06001.88001.94001.9400103,000
Mar 15, 20241.56002.20001.55002.20002.2000413,900
Mar 14, 20241.74001.74501.58001.59001.5900402,100
Mar 13, 20241.96001.97001.76001.76001.760092,300
Mar 12, 20241.98002.01601.84001.93001.9300356,400
Mar 11, 20241.94002.06001.85001.97001.9700268,600
Mar 08, 20242.25002.25001.91001.96001.9600342,500
Mar 07, 20242.14002.14001.80001.95001.9500324,700
Mar 06, 20242.17002.35002.10002.31002.3100514,900
Mar 05, 20242.11002.59002.08202.40002.4000925,500
Mar 04, 20242.39002.43001.92002.36002.36001,775,100
Mar 01, 20241.70003.83001.45002.56002.560074,165,900
Feb 29, 20241.47001.49001.29001.30001.300082,600
Feb 28, 20241.17001.58001.08001.45001.4500524,300
Feb 27, 20241.05001.13001.04001.07001.070072,800
Feb 26, 20241.09001.09001.01001.08001.080055,200
Feb 23, 20241.05001.12001.01001.06001.060095,900
Feb 22, 20241.36001.42001.00001.11001.1100431,100
Feb 21, 20241.29001.45001.26901.40001.400076,600
Feb 20, 20241.29001.37001.27001.30001.300029,200
Feb 16, 20241.26001.40501.25101.37501.375026,700
Feb 15, 20241.47001.70001.05101.34001.3400380,400
Feb 14, 20241.59001.61701.46001.46001.460011,900
Feb 13, 20241.66001.66001.45001.54001.540032,200
Feb 12, 20241.75001.79001.65801.68001.680018,300
Feb 09, 20241.83001.92001.67001.75001.750028,700
Feb 08, 20241.59001.96001.59001.74001.740082,400
Feb 07, 20241.46001.62801.46001.59001.590013,700
Feb 06, 20241.42001.60001.42001.46001.460024,600
Feb 05, 20241.39001.50001.39001.42001.420041,000
Feb 02, 20241.40001.50001.36001.49001.490026,700
Feb 01, 20241.64001.68001.43401.48901.489040,400
Jan 31, 20241.50001.64001.48001.64001.6400131,000
Jan 30, 20241.78001.79301.62001.65001.650042,200
Jan 29, 20241.90001.94701.83001.83001.830062,600
Jan 26, 20241.80001.91001.80001.89801.898032,200
Jan 25, 20242.03002.09001.85001.93001.930064,600
Jan 24, 20242.13002.23002.00002.04002.040042,100
Jan 23, 20242.27002.28502.08002.11002.110046,500
Jan 22, 20242.46002.63302.08002.23002.2300127,100
Jan 19, 20241.99002.80001.89002.45002.4500397,500
Jan 18, 20242.15002.16001.85002.03502.035088,300
Jan 17, 20242.08002.27001.92001.96001.960097,200
Jan 16, 20241.90002.00001.90001.95001.950029,800
Jan 12, 20241.92002.06001.88201.98001.980071,600
Jan 11, 20242.25002.25001.90001.93001.9300137,000
Jan 10, 20242.40002.40002.16002.30002.3000270,800
Jan 09, 20241.93002.40001.93002.35002.35001,310,400
Jan 08, 20242.37002.37001.81002.06002.0600477,100
Jan 05, 20242.00002.45001.95002.35002.35001,099,900
Jan 04, 20241.70002.09001.63002.08002.08001,623,000
Jan 03, 20240.94802.00000.91001.81001.81009,862,800
Jan 02, 20240.98201.03000.96400.97000.970065,800
Dec 29, 20230.92001.10000.88001.00001.0000769,600
Dec 28, 20230.97001.05000.97001.00001.0000190,900
Dec 27, 20230.94000.99000.92000.95000.9500104,800
Dec 26, 20230.88500.95000.88000.95000.950026,400
Dec 22, 20230.89000.94500.88000.88500.885030,700
Dec 21, 20230.89000.91900.88000.89000.890014,800
Dec 20, 20230.77000.94000.77000.93000.9300235,000
Dec 19, 20230.75000.81900.75000.80000.800084,400
Dec 18, 20230.85600.88600.71300.74400.7440228,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...