5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-4.80%
3 MONTH PERFORMANCE
-7.27%
6 MONTH PERFORMANCE
-41.45%
YEAR-TO-DATE PERFORMANCE
-43.31%
1 YEAR PERFORMANCE
-67.64%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.95 | $0.88 (-7.37%) | $0.96 | $0.88 | 73.98 K | $21.91 M |
| 07/17/2025 | $0.94 | $0.91 (-2.67%) | $0.96 | $0.91 | 58.92 K | $22.65 M |
| 07/16/2025 | $0.95 | $0.96 (0.96%) | $1.00 | $0.94 | 52.54 K | $23.87 M |
| 07/15/2025 | $0.94 | $0.95 (1.54%) | $0.99 | $0.92 | 45.60 K | $23.65 M |
| 07/14/2025 | $0.99 | $0.92 (-6.92%) | $0.99 | $0.91 | 37.44 K | $22.94 M |
| 07/11/2025 | $1.02 | $0.95 (-6.48%) | $1.02 | $0.85 | 89.70 K | $23.75 M |
| 07/10/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.98 | 101.41 K | $24.64 M |
| 07/09/2025 | $1.04 | $0.99 (-4.81%) | $1.04 | $0.98 | 182.61 K | $24.64 M |
| 07/08/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.02 | 68.41 K | $25.64 M |
| 07/07/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 101.74 K | $26.14 M |
| 07/03/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.02 | 10.13 K | $25.89 M |
| 07/02/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 49.47 K | $26.14 M |
| 07/01/2025 | $1.02 | $1.09 (6.86%) | $1.09 | $1.02 | 74.22 K | $27.13 M |
| 06/30/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 67.92 K | $26.14 M |
| 06/27/2025 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 131.14 K | $25.39 M |
| 06/26/2025 | $0.97 | $1.06 (9.5%) | $1.08 | $0.97 | 126.81 K | $26.39 M |
| 06/25/2025 | $1.00 | $0.95 (-5%) | $1.08 | $0.92 | 340.67 K | $23.65 M |
| 06/24/2025 | $0.90 | $0.92 (2.33%) | $0.93 | $0.90 | 24.93 K | $22.93 M |
| 06/23/2025 | $0.93 | $0.90 (-3.62%) | $0.93 | $0.90 | 19.60 K | $22.31 M |
| 06/20/2025 | $0.93 | $0.89 (-4.54%) | $0.94 | $0.89 | 59.41 K | $22.22 M |
| 06/18/2025 | $0.91 | $0.93 (2.74%) | $0.94 | $0.91 | 8.07 K | $23.27 M |
| 06/17/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.92 | 23.03 K | $22.90 M |
| 06/16/2025 | $0.92 | $0.93 (0.75%) | $0.94 | $0.92 | 31.90 K | $23.03 M |
| 06/13/2025 | $0.92 | $0.92 (0%) | $1.02 | $0.92 | 51.78 K | $22.85 M |
| 06/12/2025 | $0.96 | $0.93 (-3.37%) | $0.96 | $0.91 | 46.80 K | $23.09 M |
| 06/11/2025 | $0.91 | $0.96 (5.1%) | $0.98 | $0.91 | 91.78 K | $23.81 M |
| 06/10/2025 | $0.90 | $0.93 (3.61%) | $0.98 | $0.90 | 18.60 K | $23.21 M |
| 06/09/2025 | $0.92 | $0.92 (-0.65%) | $0.93 | $0.90 | 58.80 K | $22.78 M |
| 06/06/2025 | $0.94 | $0.92 (-1.6%) | $0.96 | $0.90 | 64.67 K | $22.90 M |
| 06/05/2025 | $1.00 | $0.95 (-4.94%) | $1.04 | $0.92 | 166.04 K | $23.66 M |
| 06/04/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.97 | 160.05 K | $25.39 M |
| 06/03/2025 | $1.02 | $1.07 (4.9%) | $1.08 | $1.00 | 96.20 K | $26.64 M |
| 06/02/2025 | $1.00 | $1.03 (3%) | $1.08 | $0.96 | 37.00 K | $25.64 M |
| 05/30/2025 | $1.00 | $1.02 (2.51%) | $1.10 | $0.98 | 54.90 K | $25.39 M |
| 05/29/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.97 | 23.69 K | $25.14 M |
| 05/28/2025 | $1.00 | $0.98 (-1.47%) | $1.01 | $0.96 | 80.10 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 |
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.
