-
5 DAY PERFORMANCE
-3.28% -
1 MONTH PERFORMANCE
-20.02% -
3 MONTH PERFORMANCE
-4.20% -
6 MONTH PERFORMANCE
-50.64% -
YEAR-TO-DATE PERFORMANCE
-69.00% -
1 YEAR PERFORMANCE
-68.37%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.32 | $0.31 (-2.29%) | $0.33 | $0.30 | 397,379 | $9.59 M |
| 11/20/2024 | $0.31 | $0.32 (5.2%) | $0.33 | $0.31 | 491,800 | $10.11 M |
| 11/19/2024 | $0.31 | $0.31 (-0.52%) | $0.31 | $0.30 | 728,600 | $9.61 M |
| 11/18/2024 | $0.33 | $0.32 (-3.29%) | $0.33 | $0.31 | 483,311 | $9.88 M |
| 11/15/2024 | $0.33 | $0.32 (-2.88%) | $0.33 | $0.32 | 526,334 | $9.98 M |
| 11/14/2024 | $0.34 | $0.32 (-5.04%) | $0.35 | $0.31 | 1.09 M | $9.97 M |
| 11/13/2024 | $0.37 | $0.34 (-8.92%) | $0.37 | $0.34 | 1.54 M | $10.50 M |
| 11/12/2024 | $0.37 | $0.37 (-0.78%) | $0.41 | $0.35 | 3.37 M | $11.53 M |
| 11/11/2024 | $0.39 | $0.37 (-4.82%) | $0.39 | $0.37 | 1.34 M | $11.62 M |
| 11/08/2024 | $0.39 | $0.39 (1.34%) | $0.40 | $0.37 | 1.57 M | $12.21 M |
| 11/07/2024 | $0.39 | $0.39 (-1.1%) | $0.43 | $0.38 | 1.88 M | $12.05 M |
| 11/06/2024 | $0.36 | $0.37 (3.39%) | $0.38 | $0.36 | 896,484 | $11.60 M |
| 11/05/2024 | $0.39 | $0.40 (1.46%) | $0.41 | $0.38 | 974,600 | $12.36 M |
| 11/04/2024 | $0.38 | $0.39 (1.79%) | $0.39 | $0.38 | 498,300 | $12.03 M |
| 11/01/2024 | $0.38 | $0.38 (0%) | $0.41 | $0.37 | 744,813 | $11.84 M |
| 10/31/2024 | $0.38 | $0.38 (-1.17%) | $0.39 | $0.36 | 990,917 | $11.84 M |
| 10/30/2024 | $0.40 | $0.38 (-4.59%) | $0.40 | $0.37 | 2.35 M | $11.98 M |
| 10/29/2024 | $0.40 | $0.41 (1.95%) | $0.43 | $0.39 | 1.20 M | $12.70 M |
| 10/28/2024 | $0.39 | $0.41 (4.96%) | $0.43 | $0.37 | 2.04 M | $12.66 M |
| 10/25/2024 | $0.38 | $0.38 (-0.71%) | $0.38 | $0.36 | 1.03 M | $11.71 M |
| 10/24/2024 | $0.36 | $0.37 (0.74%) | $0.38 | $0.36 | 1.13 M | $11.43 M |
| 10/23/2024 | $0.38 | $0.36 (-4.76%) | $0.39 | $0.36 | 1.08 M | $11.35 M |
| 10/22/2024 | $0.39 | $0.39 (-0.41%) | $0.41 | $0.38 | 1.07 M | $12.08 M |
| 10/21/2024 | $0.39 | $0.39 (-0.69%) | $0.40 | $0.37 | 1.17 M | $12.06 M |
| 10/18/2024 | $0.41 | $0.40 (-2.93%) | $0.43 | $0.39 | 4.24 M | $12.41 M |
| 10/17/2024 | $0.39 | $0.36 (-9.58%) | $0.39 | $0.35 | 2.58 M | $11.09 M |
| 10/16/2024 | $0.39 | $0.39 (0.23%) | $0.41 | $0.39 | 1.61 M | $12.28 M |
| 10/15/2024 | $0.41 | $0.38 (-6.71%) | $0.44 | $0.38 | 2.58 M | $11.92 M |
| 10/14/2024 | $0.43 | $0.45 (5.84%) | $0.46 | $0.40 | 2.19 M | $14.11 M |
| 10/11/2024 | $0.40 | $0.43 (8.26%) | $0.44 | $0.39 | 2.79 M | $13.43 M |
| 10/10/2024 | $0.46 | $0.40 (-13.57%) | $0.46 | $0.40 | 3.49 M | $12.36 M |
| 10/09/2024 | $0.40 | $0.47 (16.25%) | $0.48 | $0.35 | 8.49 M | $14.49 M |
| 10/08/2024 | $0.48 | $0.43 (-10.38%) | $0.48 | $0.41 | 9.11 M | $13.40 M |
| 10/07/2024 | $0.63 | $0.58 (-8.27%) | $0.64 | $0.52 | 14.04 M | $18.00 M |
| 10/04/2024 | $0.75 | $0.58 (-22.28%) | $0.76 | $0.55 | 14.85 M | $18.16 M |
| 10/03/2024 | $0.66 | $0.67 (1.98%) | $0.69 | $0.51 | 20.44 M | $20.87 M |
| 10/02/2024 | $0.66 | $0.77 (16.2%) | $0.80 | $0.63 | 107.08 M | $23.89 M |
| 10/01/2024 | $0.48 | $0.47 (-2.4%) | $0.51 | $0.44 | 8.30 M | $14.60 M |
| 09/30/2024 | $0.42 | $0.52 (22.35%) | $0.53 | $0.41 | 32.73 M | $16.10 M |
| 09/27/2024 | $0.37 | $0.38 (5.42%) | $0.40 | $0.34 | 10.07 M | $11.99 M |
| 09/26/2024 | $0.31 | $0.33 (7.58%) | $0.36 | $0.31 | 4.12 M | $10.39 M |
| 09/25/2024 | $0.28 | $0.31 (8.48%) | $0.34 | $0.28 | 6.65 M | $9.56 M |
| 09/24/2024 | $0.25 | $0.29 (13.29%) | $0.30 | $0.25 | 2.97 M | $8.90 M |
| 09/23/2024 | $0.25 | $0.25 (0.56%) | $0.26 | $0.24 | 870,249 | $7.85 M |
| 09/20/2024 | $0.27 | $0.25 (-8.54%) | $0.27 | $0.25 | 444,600 | $7.81 M |
| 09/19/2024 | $0.27 | $0.27 (0.9%) | $0.28 | $0.26 | 459,900 | $8.34 M |
| 09/18/2024 | $0.27 | $0.27 (1.16%) | $0.28 | $0.26 | 467,800 | $8.41 M |
| 09/17/2024 | $0.27 | $0.28 (0.66%) | $0.28 | $0.27 | 309,743 | $8.61 M |
| 09/16/2024 | $0.28 | $0.28 (0.11%) | $0.29 | $0.26 | 229,700 | $8.72 M |
| 09/13/2024 | $0.29 | $0.29 (-0.21%) | $0.29 | $0.27 | 675,200 | $8.95 M |
| 09/12/2024 | $0.27 | $0.29 (7.66%) | $0.30 | $0.27 | 1.09 M | $8.97 M |
| 09/11/2024 | $0.27 | $0.26 (-2.28%) | $0.27 | $0.25 | 1.59 M | $8.16 M |
| 09/10/2024 | $0.26 | $0.26 (-0.12%) | $0.27 | $0.25 | 356,642 | $8.09 M |
| 09/09/2024 | $0.26 | $0.25 (-3.09%) | $0.27 | $0.25 | 479,500 | $7.92 M |
| 09/06/2024 | $0.26 | $0.26 (0.85%) | $0.27 | $0.25 | 752,300 | $8.17 M |
| 09/05/2024 | $0.27 | $0.26 (-0.79%) | $0.27 | $0.26 | 400,400 | $8.22 M |
| 09/04/2024 | $0.26 | $0.27 (1.84%) | $0.27 | $0.26 | 481,500 | $8.29 M |
| 09/03/2024 | $0.28 | $0.26 (-4%) | $0.28 | $0.26 | 407,200 | $8.22 M |
| 08/30/2024 | $0.27 | $0.27 (-2.05%) | $0.28 | $0.26 | 404,416 | $8.36 M |
| 08/29/2024 | $0.26 | $0.28 (6.15%) | $0.28 | $0.26 | 501,142 | $8.60 M |
| 08/28/2024 | $0.28 | $0.26 (-4.91%) | $0.29 | $0.26 | 878,100 | $8.15 M |
| 08/27/2024 | $0.30 | $0.28 (-7.03%) | $0.30 | $0.27 | 750,600 | $8.69 M |
| 08/26/2024 | $0.34 | $0.30 (-11.99%) | $0.34 | $0.26 | 1.26 M | $9.24 M |
| 08/23/2024 | $0.32 | $0.31 (-2.97%) | $0.36 | $0.31 | 1.38 M | $9.66 M |
| 08/22/2024 | $0.29 | $0.32 (11.81%) | $0.33 | $0.28 | 1.34 M | $10.08 M |