5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-12.39%
3 MONTH PERFORMANCE
-21.43%
6 MONTH PERFORMANCE
-46.77%
YEAR-TO-DATE PERFORMANCE
-36.94%
1 YEAR PERFORMANCE
-71.30%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $1.00 | $0.98 (-1.47%) | $1.01 | $0.96 | 79.88 K | $24.41 M |
| 05/27/2025 | $1.02 | $0.99 (-2.5%) | $1.09 | $0.99 | 89.00 K | $24.76 M |
| 05/23/2025 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.02 | 64.13 K | $25.39 M |
| 05/22/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 77.01 K | $26.88 M |
| 05/21/2025 | $1.15 | $1.02 (-11.3%) | $1.17 | $0.98 | 303.32 K | $25.39 M |
| 05/20/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.13 | 36.97 K | $29.12 M |
| 05/19/2025 | $1.13 | $1.16 (2.65%) | $1.18 | $1.13 | 10.41 K | $28.88 M |
| 05/16/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.15 | 59.30 K | $29.37 M |
| 05/15/2025 | $1.17 | $1.19 (1.71%) | $1.19 | $1.14 | 25.98 K | $29.62 M |
| 05/14/2025 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.19 | 34.87 K | $29.62 M |
| 05/13/2025 | $1.20 | $1.23 (2.5%) | $1.24 | $1.19 | 43.90 K | $30.62 M |
| 05/12/2025 | $1.20 | $1.22 (1.67%) | $1.27 | $1.13 | 57.03 K | $30.37 M |
| 05/09/2025 | $1.16 | $1.17 (0.86%) | $1.23 | $1.16 | 42.60 K | $29.12 M |
| 05/08/2025 | $1.25 | $1.17 (-6.4%) | $1.27 | $1.17 | 111.11 K | $29.12 M |
| 05/07/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.14 | 90.82 K | $30.62 M |
| 05/06/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.15 | 15.30 K | $28.88 M |
| 05/05/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.14 | 14.82 K | $29.37 M |
| 05/02/2025 | $1.14 | $1.17 (2.63%) | $1.20 | $1.14 | 14.37 K | $29.12 M |
| 05/01/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.13 | 23.55 K | $29.12 M |
| 04/30/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.12 | 110.90 K | $29.87 M |
| 04/29/2025 | $1.07 | $1.13 (5.61%) | $1.16 | $1.07 | 29.92 K | $28.13 M |
| 04/28/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.07 | 27.12 K | $28.13 M |
| 04/25/2025 | $1.14 | $1.11 (-2.63%) | $1.20 | $1.10 | 41.23 K | $27.63 M |
| 04/24/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.10 | 77.52 K | $29.12 M |
| 04/23/2025 | $1.10 | $1.19 (8.18%) | $1.27 | $1.00 | 445.72 K | $29.62 M |
| 04/22/2025 | $0.96 | $1.05 (9.34%) | $1.06 | $0.96 | 193.06 K | $26.14 M |
| 04/21/2025 | $0.96 | $0.99 (3.32%) | $0.99 | $0.92 | 46.90 K | $24.64 M |
| 04/17/2025 | $0.92 | $0.96 (4.86%) | $0.98 | $0.91 | 26.27 K | $23.89 M |
| 04/16/2025 | $0.95 | $0.97 (2.27%) | $0.98 | $0.89 | 29.33 K | $24.15 M |
| 04/15/2025 | $0.97 | $0.98 (0.56%) | $0.99 | $0.95 | 32.70 K | $24.40 M |
| 04/14/2025 | $1.02 | $1.00 (-2.45%) | $1.02 | $0.93 | 29.80 K | $24.77 M |
| 04/11/2025 | $1.00 | $1.00 (-0.2%) | $1.00 | $0.95 | 70.29 K | $24.84 M |
| 04/10/2025 | $0.86 | $1.00 (16.03%) | $1.09 | $0.82 | 303.30 K | $24.87 M |
| 04/09/2025 | $0.80 | $0.82 (3.1%) | $0.92 | $0.78 | 241.30 K | $20.53 M |
| 04/08/2025 | $0.80 | $0.80 (-0.12%) | $0.85 | $0.78 | 147.14 K | $19.91 M |
| 04/07/2025 | $0.80 | $0.80 (0.29%) | $0.82 | $0.76 | 168.49 K | $19.97 M |
| 04/04/2025 | $0.87 | $0.82 (-5.75%) | $0.89 | $0.81 | 157.71 K | $20.41 M |
| 04/03/2025 | $0.97 | $0.85 (-12.12%) | $0.97 | $0.85 | 52.90 K | $21.16 M |
| 04/02/2025 | $0.87 | $0.99 (14.09%) | $1.00 | $0.87 | 154.55 K | $24.59 M |
| 04/01/2025 | $0.82 | $0.88 (7.32%) | $0.92 | $0.82 | 29.81 K | $21.91 M |
| 03/31/2025 | $0.90 | $0.82 (-9.3%) | $0.93 | $0.82 | 140.53 K | $20.32 M |
| 03/28/2025 | $0.95 | $0.90 (-5.31%) | $0.98 | $0.90 | 123.80 K | $22.41 M |
| 03/27/2025 | $1.01 | $0.98 (-2.95%) | $1.03 | $0.95 | 102.63 K | $24.40 M |
| 03/26/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 110.43 K | $24.89 M |
| 03/25/2025 | $1.08 | $1.07 (-0.93%) | $1.15 | $1.04 | 160.23 K | $26.64 M |
| 03/24/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 60.12 K | $26.64 M |
| 03/21/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $0.99 | 101.91 K | $27.13 M |
| 03/20/2025 | $0.93 | $1.05 (12.81%) | $1.06 | $0.93 | 92.11 K | $26.14 M |
| 03/19/2025 | $0.94 | $0.93 (-1.39%) | $0.97 | $0.90 | 106.90 K | $23.14 M |
| 03/18/2025 | $1.03 | $0.95 (-8.25%) | $1.04 | $0.95 | 177.70 K | $23.52 M |
| 03/17/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.01 | 92.15 K | $25.89 M |
| 03/14/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.02 | 98.34 K | $33.65 M |
| 03/13/2025 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.01 | 60.60 K | $32.09 M |
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.05 | 61.30 K | $34.58 M |
| 03/11/2025 | $1.14 | $1.07 (-6.14%) | $1.17 | $1.05 | 195.83 K | $33.33 M |
| 03/10/2025 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.13 | 156.50 K | $35.83 M |
| 03/07/2025 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.21 | 96.91 K | $38.63 M |
| 03/06/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.23 | 43.91 K | $38.63 M |
| 03/05/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.22 | 75.93 K | $40.19 M |
| 03/04/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.13 | 171.80 K | $38.94 M |
| 03/03/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.20 | 170.93 K | $38.01 M |
| 02/28/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.23 | 261.50 K | $39.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
