5 DAY PERFORMANCE
+748.68%
1 MONTH PERFORMANCE
+200.00%
3 MONTH PERFORMANCE
+195.70%
6 MONTH PERFORMANCE
+120.51%
YEAR-TO-DATE PERFORMANCE
+64.33%
1 YEAR PERFORMANCE
-17.83%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $2.28 | $2.58 (13.16%) | $3.48 | $2.01 | 29.94 M | $64.98 M |
| 11/06/2025 | $1.56 | $2.77 (77.56%) | $3.89 | $1.22 | 132.08 M | $69.77 M |
| 11/05/2025 | $0.31 | $2.21 (612.9%) | $2.21 | $0.31 | 337.99 M | $55.66 M |
| 11/04/2025 | $0.41 | $0.30 (-25.85%) | $0.44 | $0.25 | 1.37 M | $7.66 M |
| 11/03/2025 | $0.66 | $0.46 (-30.92%) | $0.66 | $0.42 | 836.20 K | $11.48 M |
| 10/31/2025 | $0.69 | $0.66 (-4.35%) | $0.82 | $0.65 | 554.04 K | $16.62 M |
| 10/30/2025 | $0.71 | $0.68 (-4.61%) | $0.76 | $0.66 | 147.90 K | $17.13 M |
| 10/29/2025 | $0.78 | $0.73 (-5.3%) | $0.80 | $0.71 | 245.24 K | $18.51 M |
| 10/28/2025 | $0.80 | $0.80 (0.25%) | $0.86 | $0.77 | 254.80 K | $20.15 M |
| 10/27/2025 | $0.84 | $0.80 (-4.95%) | $0.85 | $0.70 | 236.25 K | $20.20 M |
| 10/24/2025 | $0.83 | $0.78 (-5.95%) | $0.87 | $0.76 | 343.84 K | $19.66 M |
| 10/23/2025 | $0.85 | $0.83 (-2.88%) | $0.85 | $0.82 | 23.76 K | $20.90 M |
| 10/22/2025 | $0.87 | $0.85 (-1.76%) | $0.89 | $0.84 | 35.23 K | $21.53 M |
| 10/21/2025 | $0.89 | $0.85 (-4.82%) | $0.91 | $0.85 | 27.50 K | $21.41 M |
| 10/20/2025 | $0.90 | $0.91 (1.14%) | $0.92 | $0.90 | 23.60 K | $22.92 M |
| 10/17/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.87 | 52.30 K | $22.67 M |
| 10/16/2025 | $0.93 | $0.92 (-1.11%) | $0.96 | $0.90 | 32.16 K | $23.17 M |
| 10/15/2025 | $1.00 | $0.94 (-6%) | $1.00 | $0.90 | 112.26 K | $23.68 M |
| 10/14/2025 | $0.83 | $1.00 (20.05%) | $1.00 | $0.81 | 840.00 K | $25.19 M |
| 10/13/2025 | $0.85 | $0.84 (-1.12%) | $0.87 | $0.82 | 85.10 K | $21.17 M |
| 10/10/2025 | $0.82 | $0.85 (2.95%) | $0.86 | $0.80 | 30.22 K | $21.35 M |
| 10/09/2025 | $0.82 | $0.86 (4.7%) | $0.86 | $0.82 | 44.13 K | $21.66 M |
| 10/08/2025 | $0.84 | $0.86 (2.51%) | $0.87 | $0.82 | 36.72 K | $21.56 M |
| 10/07/2025 | $0.85 | $0.85 (-0.34%) | $0.88 | $0.82 | 67.10 K | $21.42 M |
| 10/06/2025 | $0.87 | $0.86 (-1.26%) | $0.88 | $0.83 | 93.60 K | $21.64 M |
| 10/03/2025 | $0.84 | $0.86 (2.42%) | $0.87 | $0.83 | 53.21 K | $21.66 M |
| 10/02/2025 | $0.84 | $0.82 (-1.9%) | $0.86 | $0.80 | 72.82 K | $20.65 M |
| 10/01/2025 | $0.85 | $0.85 (-0.52%) | $0.87 | $0.83 | 33.95 K | $21.40 M |
| 09/30/2025 | $0.87 | $0.83 (-4.51%) | $0.87 | $0.83 | 61.61 K | $20.93 M |
| 09/29/2025 | $0.87 | $0.86 (-1.46%) | $0.88 | $0.85 | 150.20 K | $21.59 M |
| 09/26/2025 | $0.83 | $0.88 (4.88%) | $0.88 | $0.83 | 43.72 K | $21.78 M |
| 09/25/2025 | $0.87 | $0.87 (0%) | $0.88 | $0.84 | 21.10 K | $21.66 M |
| 09/24/2025 | $0.87 | $0.87 (0.46%) | $0.87 | $0.83 | 30.40 K | $21.71 M |
| 09/23/2025 | $0.83 | $0.85 (2.52%) | $0.87 | $0.82 | 149.33 K | $21.18 M |
| 09/22/2025 | $0.85 | $0.85 (0.58%) | $0.88 | $0.82 | 105.20 K | $21.28 M |
| 09/19/2025 | $0.86 | $0.85 (-1.16%) | $0.86 | $0.84 | 71.93 K | $21.16 M |
| 09/18/2025 | $0.88 | $0.86 (-1.85%) | $0.88 | $0.85 | 51.72 K | $21.51 M |
| 09/17/2025 | $0.85 | $0.85 (0.04%) | $0.90 | $0.82 | 184.10 K | $21.16 M |
| 09/16/2025 | $0.95 | $0.79 (-16.85%) | $0.96 | $0.78 | 802.72 K | $19.62 M |
| 09/15/2025 | $0.95 | $0.94 (-0.58%) | $0.99 | $0.93 | 77.81 K | $23.50 M |
| 09/12/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 124.00 K | $23.90 M |
| 09/11/2025 | $1.00 | $1.00 (0%) | $1.10 | $0.94 | 812.81 K | $24.89 M |
| 09/10/2025 | $1.01 | $1.11 (9.9%) | $1.80 | $0.91 | 12.34 M | $27.63 M |
| 09/09/2025 | $0.96 | $0.98 (2.07%) | $1.00 | $0.96 | 78.15 K | $24.39 M |
| 09/08/2025 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.91 | 21.20 K | $23.65 M |
| 09/05/2025 | $0.95 | $0.92 (-2.95%) | $0.95 | $0.92 | 10.00 K | $22.95 M |
| 09/04/2025 | $0.93 | $0.95 (2.67%) | $0.96 | $0.92 | 6.63 K | $23.65 M |
| 09/03/2025 | $0.93 | $0.95 (2.07%) | $0.96 | $0.93 | 20.46 K | $23.60 M |
| 09/02/2025 | $0.93 | $0.93 (0%) | $0.97 | $0.92 | 12.20 K | $23.15 M |
| 08/29/2025 | $0.98 | $0.97 (-0.13%) | $1.00 | $0.91 | 48.01 K | $24.26 M |
| 08/28/2025 | $0.96 | $0.98 (1.69%) | $0.98 | $0.96 | 24.90 K | $24.29 M |
| 08/27/2025 | $0.94 | $0.95 (1.07%) | $0.99 | $0.94 | 23.52 K | $23.65 M |
| 08/26/2025 | $0.95 | $0.98 (3.16%) | $0.99 | $0.93 | 65.94 K | $24.40 M |
| 08/25/2025 | $0.92 | $0.93 (1.19%) | $0.96 | $0.92 | 21.94 K | $23.20 M |
| 08/22/2025 | $0.90 | $0.94 (4.23%) | $0.95 | $0.90 | 28.35 K | $23.35 M |
| 08/21/2025 | $0.94 | $0.92 (-1.92%) | $0.95 | $0.88 | 10.09 K | $22.90 M |
| 08/20/2025 | $0.94 | $0.92 (-1.39%) | $0.97 | $0.86 | 89.72 K | $23.00 M |
| 08/19/2025 | $0.95 | $0.94 (-1.57%) | $0.97 | $0.93 | 7.30 K | $23.28 M |
| 08/18/2025 | $0.99 | $0.93 (-6.38%) | $1.06 | $0.93 | 89.20 K | $23.15 M |
| 08/15/2025 | $0.99 | $1.00 (0.76%) | $1.07 | $0.97 | 119.45 K | $24.80 M |
| 08/14/2025 | $0.93 | $0.93 (-0.14%) | $1.09 | $0.91 | 83.20 K | $23.17 M |
| 08/13/2025 | $1.00 | $0.96 (-3.89%) | $1.03 | $0.94 | 70.80 K | $23.92 M |
| 08/12/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.98 | 218.62 K | $24.89 M |
| 08/11/2025 | $0.86 | $1.16 (34.88%) | $1.18 | $0.86 | 429.03 K | $28.88 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.
