Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	3.150	3.540	3.070	3.400	149,286	+0.24(+7.59%)
Dec 18, 2025	2.950	3.220	2.890	3.160	64,626	+0.23(+7.85%)
Dec 17, 2025	2.990	3.000	2.813	2.930	22,978	-0.02(-0.68%)
Dec 16, 2025	3.040	3.140	2.760	2.950	89,457	-0.20(-6.35%)
Dec 15, 2025	3.200	3.280	3.100	3.150	89,132	-0.08(-2.48%)
Dec 12, 2025	3.180	3.660	3.000	3.230	479,251	+0.17(+5.56%)
Dec 11, 2025	2.670	3.250	2.620	3.060	454,481	+0.46(+17.69%)
Dec 10, 2025	2.310	2.680	2.301	2.600	101,615	+0.29(+12.55%)
Dec 09, 2025	2.400	2.517	2.310	2.310	90,561	-0.16(-6.48%)
Dec 08, 2025	2.420	2.550	2.390	2.470	62,881	-0.02(-0.80%)
Dec 05, 2025	2.600	2.630	2.450	2.490	71,754	-0.17(-6.39%)
Dec 04, 2025	2.470	2.700	2.410	2.660	108,747	+0.12(+4.72%)
Dec 03, 2025	2.870	2.910	2.540	2.540	98,444	-0.31(-10.88%)
Dec 02, 2025	2.800	2.940	2.770	2.850	140,131	+0.04(+1.42%)
Dec 01, 2025	2.690	2.889	2.638	2.810	131,469	+0.09(+3.31%)
Nov 28, 2025	2.470	2.800	2.420	2.720	262,609	+0.26(+10.57%)
Nov 26, 2025	2.480	2.530	2.420	2.460	87,286	-0.07(-2.77%)
Nov 25, 2025	2.510	2.600	2.420	2.530	187,488	-0.02(-0.78%)
Nov 24, 2025	2.310	2.600	2.310	2.550	288,535	+0.24(+10.39%)
Nov 21, 2025	2.060	2.500	2.060	2.310	442,051	+0.20(+9.48%)
Nov 20, 2025	2.090	2.260	2.050	2.110	291,337	-0.03(-1.40%)
Nov 19, 2025	2.060	2.320	2.060	2.140	693,658	+0.11(+5.42%)
Nov 18, 2025	2.030	2.300	1.900	2.030	409,224	+0.00(+0.00%)
Nov 17, 2025	2.420	2.430	1.880	2.030	1,123,379	-0.32(-13.62%)
Nov 14, 2025	2.570	3.071	2.240	2.350	2,816,863	-0.18(-7.11%)
Nov 13, 2025	2.350	2.870	2.330	2.530	2,189,142	+0.07(+2.85%)
Nov 12, 2025	2.540	2.690	2.300	2.460	2,206,270	+0.05(+2.07%)
Nov 11, 2025	2.210	3.390	2.100	2.410	16,664,369	+0.04(+1.69%)
Nov 10, 2025	2.450	2.690	2.180	2.370	3,599,758	-0.21(-8.14%)
Nov 07, 2025	2.280	3.480	2.010	2.580	29,936,454	-0.18(-6.52%)
Nov 06, 2025	1.560	3.890	1.220	2.760	131,321,280	+0.55(+24.89%)
Nov 05, 2025	0.3100	2.210	0.3100	2.210	329,683,072	+1.91(+626.97%)
Nov 04, 2025	0.4100	0.4365	0.2510	0.3040	1,329,438	-0.15(-33.32%)
Nov 03, 2025	0.6600	0.6600	0.4230	0.4559	812,324	-0.20(-30.92%)
Oct 31, 2025	0.6900	0.8200	0.6511	0.6600	554,043	-0.02(-2.94%)
Oct 30, 2025	0.7129	0.7559	0.6558	0.6800	147,860	-0.05(-7.47%)
Oct 29, 2025	0.7800	0.8000	0.7100	0.7349	245,218	-0.07(-8.14%)
Oct 28, 2025	0.7980	0.8562	0.7682	0.8000	252,912	-0.00(-0.25%)
Oct 27, 2025	0.8438	0.8475	0.7000	0.8020	236,239	+0.02(+2.74%)
Oct 24, 2025	0.8300	0.8680	0.7643	0.7806	343,835	-0.05(-5.94%)
Oct 23, 2025	0.8545	0.8545	0.8180	0.8299	23,656	-0.02(-2.91%)
Oct 22, 2025	0.8701	0.8850	0.8400	0.8548	35,227	+0.00(+0.56%)
Oct 21, 2025	0.8930	0.9100	0.8500	0.8500	25,533	-0.06(-6.59%)
Oct 20, 2025	0.8997	0.9190	0.8997	0.9100	23,592	+0.01(+1.11%)
Oct 17, 2025	0.9000	0.9200	0.8700	0.9000	52,268	-0.02(-2.17%)
Oct 16, 2025	0.9300	0.9600	0.9000	0.9200	32,149	-0.02(-2.13%)
Oct 15, 2025	1.000	1.000	0.9000	0.9400	112,251	-0.06(-6.00%)
Oct 14, 2025	0.8330	1.000	0.8132	1.000	835,018	+0.16(+18.98%)
Oct 13, 2025	0.8500	0.8690	0.8176	0.8405	85,089	-0.01(-0.84%)
Oct 10, 2025	0.8233	0.8577	0.8006	0.8476	30,223	-0.01(-1.44%)
Oct 09, 2025	0.8214	0.8606	0.8214	0.8600	44,128	+0.00(+0.46%)
Oct 08, 2025	0.8351	0.8699	0.8211	0.8561	36,715	+0.01(+0.65%)
Oct 07, 2025	0.8535	0.8750	0.8213	0.8506	66,593	-0.01(-0.98%)
Oct 06, 2025	0.8700	0.8800	0.8322	0.8590	93,585	-0.00(-0.12%)
Oct 03, 2025	0.8400	0.8700	0.8251	0.8600	53,214	+0.04(+4.89%)
Oct 02, 2025	0.8358	0.8600	0.8002	0.8199	72,820	-0.03(-3.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

MMTec, Inc. - Common Shares (NQ:MTC)

Historical Prices

Starting at $3.75/week.

Subscribe Today