-
5 DAY PERFORMANCE
+14.19% -
1 MONTH PERFORMANCE
+123.57% -
3 MONTH PERFORMANCE
+37.18% -
6 MONTH PERFORMANCE
-67.58% -
YEAR-TO-DATE PERFORMANCE
-41.00% -
1 YEAR PERFORMANCE
+18.02%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.75 | $0.58 (-22.28%) | $0.76 | $0.55 | 14.35 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 |
| 08/21/2024 | $0.27 | $0.29 (6.67%) | $0.29 | $0.27 | 993,300 | $8.97 M |
| 08/20/2024 | $0.26 | $0.28 (7.32%) | $0.41 | $0.26 | 13.58 M | $8.86 M |
| 08/19/2024 | $0.26 | $0.25 (-1.43%) | $0.27 | $0.25 | 475,000 | $7.94 M |
| 08/16/2024 | $0.26 | $0.26 (-0.08%) | $0.27 | $0.26 | 346,600 | $8.09 M |
| 08/15/2024 | $0.26 | $0.26 (1.08%) | $0.27 | $0.26 | 549,411 | $8.19 M |
| 08/14/2024 | $0.28 | $0.26 (-7.21%) | $0.29 | $0.26 | 385,912 | $8.09 M |
| 08/13/2024 | $0.26 | $0.27 (3.73%) | $0.27 | $0.26 | 486,739 | $8.40 M |
| 08/12/2024 | $0.28 | $0.26 (-4.72%) | $0.28 | $0.26 | 463,710 | $8.18 M |
| 08/09/2024 | $0.27 | $0.27 (-2.41%) | $0.27 | $0.26 | 501,100 | $8.33 M |
| 08/08/2024 | $0.29 | $0.28 (-4.52%) | $0.29 | $0.27 | 462,617 | $8.63 M |
| 08/07/2024 | $0.30 | $0.28 (-8.43%) | $0.31 | $0.27 | 516,100 | $8.69 M |
| 08/06/2024 | $0.30 | $0.30 (-0.33%) | $0.31 | $0.29 | 664,100 | $9.38 M |
| 08/05/2024 | $0.25 | $0.28 (13.33%) | $0.30 | $0.24 | 1.48 M | $8.85 M |
| 08/02/2024 | $0.31 | $0.29 (-7.22%) | $0.31 | $0.26 | 1.38 M | $8.89 M |
| 08/01/2024 | $0.32 | $0.31 (-2.06%) | $0.33 | $0.30 | 808,400 | $9.63 M |
| 07/31/2024 | $0.30 | $0.32 (7.9%) | $0.33 | $0.30 | 664,700 | $10.08 M |
| 07/30/2024 | $0.32 | $0.31 (-3.35%) | $0.32 | $0.30 | 1.68 M | $9.70 M |
| 07/29/2024 | $0.33 | $0.32 (-3.42%) | $0.33 | $0.31 | 865,543 | $9.84 M |
| 07/26/2024 | $0.34 | $0.32 (-5.12%) | $0.34 | $0.32 | 1.39 M | $9.99 M |
| 07/25/2024 | $0.34 | $0.33 (-2.16%) | $0.35 | $0.32 | 1.14 M | $10.32 M |
| 07/24/2024 | $0.35 | $0.34 (-2.84%) | $0.36 | $0.34 | 945,500 | $10.44 M |
| 07/23/2024 | $0.34 | $0.36 (6.67%) | $0.38 | $0.34 | 1.48 M | $11.27 M |
| 07/22/2024 | $0.34 | $0.34 (-0.03%) | $0.34 | $0.33 | 1.26 M | $10.49 M |
| 07/19/2024 | $0.35 | $0.34 (-1.55%) | $0.36 | $0.34 | 872,849 | $10.72 M |
| 07/18/2024 | $0.36 | $0.36 (-1.11%) | $0.37 | $0.35 | 927,150 | $11.09 M |
| 07/17/2024 | $0.38 | $0.37 (-3.67%) | $0.38 | $0.37 | 1.53 M | $11.53 M |
| 07/16/2024 | $0.39 | $0.39 (-0.28%) | $0.40 | $0.38 | 903,629 | $12.18 M |
| 07/15/2024 | $0.41 | $0.39 (-4.76%) | $0.41 | $0.39 | 1.08 M | $12.21 M |
| 07/12/2024 | $0.40 | $0.41 (3.83%) | $0.42 | $0.39 | 1.18 M | $12.83 M |
| 07/11/2024 | $0.39 | $0.40 (3.26%) | $0.41 | $0.38 | 1.33 M | $12.55 M |
| 07/10/2024 | $0.40 | $0.39 (-1.69%) | $0.40 | $0.38 | 1.21 M | $12.17 M |
| 07/09/2024 | $0.40 | $0.38 (-5%) | $0.40 | $0.37 | 1.41 M | $11.84 M |
| 07/08/2024 | $0.42 | $0.41 (-2.74%) | $0.42 | $0.41 | 1.31 M | $12.70 M |
| 07/05/2024 | $0.44 | $0.43 (-2.25%) | $0.44 | $0.41 | 1.58 M | $13.40 M |