Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mmtec Inc (NQ: MTC )

7.050 -1.850 (-20.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 4.390 12.90 4.380 8.900 4,215,460 +4.05(+83.51%)
May 13, 2024 3.720 4.860 3.645 4.850 456,391 +1.15(+31.08%)
May 10, 2024 3.220 3.770 3.220 3.700 461,893 +0.34(+10.12%)
May 09, 2024 3.170 3.460 3.070 3.360 404,795 +0.01(+0.30%)
May 08, 2024 3.210 3.491 3.020 3.350 1,207,427 +0.02(+0.60%)
May 07, 2024 3.000 4.640 2.850 3.330 33,744,904 +1.03(+44.78%)
May 06, 2024 2.320 2.450 2.140 2.300 232,818 -0.08(-3.36%)
May 03, 2024 2.550 2.610 2.260 2.380 253,938 -0.10(-4.03%)
May 02, 2024 2.970 3.117 2.330 2.480 318,706 -0.55(-18.15%)
May 01, 2024 3.170 3.234 2.825 3.030 130,120 -0.09(-2.88%)
Apr 30, 2024 3.570 3.620 2.940 3.120 271,915 -0.48(-13.33%)
Apr 29, 2024 2.860 3.750 2.830 3.600 781,698 +0.72(+25.00%)
Apr 26, 2024 2.990 3.070 2.650 2.880 260,699 -0.27(-8.57%)
Apr 25, 2024 3.360 3.990 2.750 3.150 2,052,271 -0.45(-12.50%)
Apr 24, 2024 2.570 3.690 2.320 3.600 9,409,257 +1.36(+60.71%)
Apr 23, 2024 1.710 2.500 1.600 2.240 6,066,167 +0.68(+43.59%)
Apr 22, 2024 1.690 1.690 1.560 1.560 13,616 -0.06(-3.70%)
Apr 19, 2024 1.670 1.700 1.460 1.620 78,939 -0.08(-4.71%)
Apr 18, 2024 1.630 1.720 1.580 1.700 31,136 +0.13(+8.28%)
Apr 17, 2024 1.590 1.750 1.560 1.570 43,876 -0.04(-2.48%)
Apr 16, 2024 1.560 1.650 1.554 1.610 23,811 +0.04(+2.55%)
Apr 15, 2024 1.740 1.785 1.570 1.570 44,115 -0.20(-11.30%)
Apr 12, 2024 1.780 1.820 1.710 1.770 35,754 -0.02(-1.12%)
Apr 11, 2024 1.760 2.000 1.720 1.790 32,077 +0.02(+1.13%)
Apr 10, 2024 1.800 1.800 1.710 1.770 17,421 -0.03(-1.67%)
Apr 09, 2024 1.860 1.880 1.780 1.800 44,118 -0.03(-1.64%)
Apr 08, 2024 1.820 1.880 1.740 1.830 32,515 +0.01(+0.55%)
Apr 05, 2024 1.700 1.850 1.690 1.820 76,912 +0.12(+7.06%)
Apr 04, 2024 1.680 1.740 1.680 1.700 34,023 +0.00(+0.00%)
Apr 03, 2024 1.800 1.800 1.680 1.700 38,013 -0.08(-4.49%)
Apr 02, 2024 1.830 1.870 1.780 1.780 15,820 -0.09(-4.81%)
Apr 01, 2024 1.940 1.940 1.780 1.870 52,295 +0.03(+1.63%)
Mar 28, 2024 1.900 1.900 1.800 1.840 49,067 -0.02(-1.08%)
Mar 27, 2024 1.920 1.950 1.850 1.860 49,259 -0.03(-1.59%)
Mar 26, 2024 1.900 2.005 1.870 1.890 62,336 -0.04(-2.07%)
Mar 25, 2024 2.350 2.350 1.900 1.930 203,556 -0.32(-14.22%)
Mar 22, 2024 2.220 2.300 2.010 2.250 176,139 -0.05(-2.17%)
Mar 21, 2024 1.860 2.470 1.860 2.300 637,482 +0.39(+20.42%)
Mar 20, 2024 1.920 1.936 1.840 1.910 33,531 +0.02(+1.06%)
Mar 19, 2024 1.950 1.979 1.860 1.890 51,474 -0.05(-2.58%)
Mar 18, 2024 1.990 2.060 1.880 1.940 102,960 -0.26(-11.82%)
Mar 15, 2024 1.560 2.200 1.550 2.200 420,781 +0.61(+38.36%)
Mar 14, 2024 1.740 1.745 1.580 1.590 402,074 -0.17(-9.66%)
Mar 13, 2024 1.960 1.970 1.760 1.760 92,011 -0.17(-8.81%)
Mar 12, 2024 1.980 2.016 1.840 1.930 356,499 -0.04(-2.03%)
Mar 11, 2024 1.940 2.060 1.850 1.970 268,008 +0.01(+0.51%)
Mar 08, 2024 2.250 2.250 1.910 1.960 342,513 +0.01(+0.51%)
Mar 07, 2024 2.140 2.140 1.800 1.950 324,674 -0.36(-15.58%)
Mar 06, 2024 2.170 2.350 2.100 2.310 514,569 -0.09(-3.75%)
Mar 05, 2024 2.110 2.590 2.082 2.400 923,931 +0.04(+1.69%)
Mar 04, 2024 2.390 2.430 1.920 2.360 1,760,579 -0.20(-7.81%)
Mar 01, 2024 1.700 3.830 1.450 2.560 74,528,568 +1.26(+96.92%)
Feb 29, 2024 1.470 1.490 1.290 1.300 81,701 -0.15(-10.34%)
Feb 28, 2024 1.170 1.580 1.080 1.450 524,306 +0.38(+35.51%)
Feb 27, 2024 1.050 1.130 1.040 1.070 72,782 -0.01(-0.93%)
Feb 26, 2024 1.090 1.090 1.010 1.080 55,279 +0.02(+1.89%)
Feb 23, 2024 1.050 1.120 1.010 1.060 96,000 -0.05(-4.50%)
Feb 22, 2024 1.360 1.420 1.000 1.110 431,118 -0.29(-20.71%)
Feb 21, 2024 1.290 1.450 1.269 1.400 76,575 +0.10(+7.69%)
Feb 20, 2024 1.290 1.370 1.270 1.300 29,189 -0.07(-5.45%)
Feb 16, 2024 1.260 1.405 1.251 1.375 26,673 +0.03(+2.61%)
Feb 15, 2024 1.470 1.700 1.051 1.340 380,447 -0.12(-8.22%)
Feb 14, 2024 1.590 1.617 1.460 1.460 11,868 -0.08(-5.19%)
Feb 13, 2024 1.660 1.660 1.450 1.540 31,494 -0.14(-8.33%)
Feb 12, 2024 1.750 1.790 1.658 1.680 18,277 -0.07(-4.00%)
Feb 09, 2024 1.830 1.920 1.670 1.750 28,747 +0.01(+0.57%)
Feb 08, 2024 1.590 1.960 1.590 1.740 82,394 +0.15(+9.43%)
Feb 07, 2024 1.460 1.628 1.460 1.590 13,728 +0.13(+8.90%)
Feb 06, 2024 1.420 1.600 1.420 1.460 24,613 +0.04(+2.82%)
Feb 05, 2024 1.390 1.500 1.390 1.420 40,992 -0.07(-4.70%)
Feb 02, 2024 1.400 1.500 1.360 1.490 26,700 +0.00(+0.07%)
Feb 01, 2024 1.640 1.680 1.434 1.489 40,382 -0.15(-9.21%)
Jan 31, 2024 1.500 1.640 1.480 1.640 130,970 -0.01(-0.61%)
Jan 30, 2024 1.780 1.792 1.620 1.650 42,233 -0.18(-9.84%)
Jan 29, 2024 1.900 1.947 1.830 1.830 62,603 -0.07(-3.58%)
Jan 26, 2024 1.800 1.910 1.800 1.898 32,216 -0.03(-1.66%)
Jan 25, 2024 2.030 2.090 1.850 1.930 64,585 -0.11(-5.39%)
Jan 24, 2024 2.130 2.230 2.000 2.040 42,050 -0.07(-3.32%)
Jan 23, 2024 2.270 2.285 2.080 2.110 46,496 -0.12(-5.38%)
Jan 22, 2024 2.460 2.633 2.080 2.230 127,056 -0.22(-8.98%)
Jan 19, 2024 1.990 2.800 1.890 2.450 398,089 +0.42(+20.39%)
Jan 18, 2024 2.150 2.160 1.850 2.035 88,266 +0.08(+3.83%)
Jan 17, 2024 2.080 2.270 1.920 1.960 97,163 +0.01(+0.51%)
Jan 16, 2024 1.900 2.000 1.900 1.950 29,785 -0.03(-1.52%)
Jan 12, 2024 1.920 2.060 1.882 1.980 72,364 +0.05(+2.59%)
Jan 11, 2024 2.250 2.250 1.900 1.930 134,401 -0.37(-16.09%)
Jan 10, 2024 2.400 2.400 2.160 2.300 270,775 -0.05(-2.13%)
Jan 09, 2024 1.930 2.400 1.930 2.350 1,308,356 +0.29(+14.08%)
Jan 08, 2024 2.370 2.370 1.810 2.060 476,789 -0.29(-12.34%)
Jan 05, 2024 2.000 2.450 1.950 2.350 1,101,493 +0.27(+12.98%)
Jan 04, 2024 1.700 2.090 1.630 2.080 1,616,650 +0.27(+14.92%)
Jan 03, 2024 0.9500 2.000 0.9100 1.810 9,835,321 +0.84(+86.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.