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

Mmtec Inc (NQ: MTC )

1.660 +0.090 (+5.73%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 18, 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 (%)
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%)
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.