5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
+3.04%
3 MONTH PERFORMANCE
-36.99%
6 MONTH PERFORMANCE
-69.98%
YEAR-TO-DATE PERFORMANCE
-39.00%
1 YEAR PERFORMANCE
-92.61%
MMTec, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.92 | $0.96 (4.86%) | $0.98 | $0.91 | 26,234 | $23.89 M |
| 04/16/2025 | $0.95 | $0.97 (2.27%) | $0.98 | $0.89 | 29,328 | $24.15 M |
| 04/15/2025 | $0.97 | $0.98 (0.56%) | $0.99 | $0.95 | 32,700 | $24.40 M |
| 04/14/2025 | $1.02 | $1.00 (-2.45%) | $1.02 | $0.93 | 29,800 | $24.77 M |
| 04/11/2025 | $1.00 | $1.00 (-0.2%) | $1.00 | $0.95 | 70,291 | $24.84 M |
| 04/10/2025 | $0.86 | $1.00 (16.03%) | $1.09 | $0.82 | 303,300 | $24.87 M |
| 04/09/2025 | $0.80 | $0.82 (3.1%) | $0.92 | $0.78 | 241,301 | $20.53 M |
| 04/08/2025 | $0.80 | $0.80 (-0.12%) | $0.85 | $0.78 | 147,135 | $19.91 M |
| 04/07/2025 | $0.80 | $0.80 (0.29%) | $0.82 | $0.76 | 168,492 | $19.97 M |
| 04/04/2025 | $0.87 | $0.82 (-5.75%) | $0.89 | $0.81 | 157,712 | $20.41 M |
| 04/03/2025 | $0.97 | $0.85 (-12.12%) | $0.97 | $0.85 | 52,900 | $21.16 M |
| 04/02/2025 | $0.87 | $0.99 (14.09%) | $1.00 | $0.87 | 154,549 | $24.59 M |
| 04/01/2025 | $0.82 | $0.88 (7.32%) | $0.92 | $0.82 | 29,806 | $21.91 M |
| 03/31/2025 | $0.90 | $0.82 (-9.3%) | $0.93 | $0.82 | 140,528 | $20.32 M |
| 03/28/2025 | $0.95 | $0.90 (-5.31%) | $0.98 | $0.90 | 123,800 | $22.41 M |
| 03/27/2025 | $1.01 | $0.98 (-2.95%) | $1.03 | $0.95 | 102,629 | $24.40 M |
| 03/26/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $1.00 | 110,433 | $24.89 M |
| 03/25/2025 | $1.08 | $1.07 (-0.93%) | $1.15 | $1.04 | 160,234 | $26.64 M |
| 03/24/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 60,120 | $26.64 M |
| 03/21/2025 | $1.05 | $1.09 (3.81%) | $1.12 | $0.99 | 101,912 | $27.13 M |
| 03/20/2025 | $0.93 | $1.05 (12.81%) | $1.06 | $0.93 | 92,111 | $26.14 M |
| 03/19/2025 | $0.94 | $0.93 (-1.39%) | $0.97 | $0.90 | 106,900 | $23.14 M |
| 03/18/2025 | $1.03 | $0.95 (-8.25%) | $1.04 | $0.95 | 177,700 | $23.52 M |
| 03/17/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.01 | 92,148 | $25.89 M |
| 03/14/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.02 | 98,336 | $33.65 M |
| 03/13/2025 | $1.09 | $1.03 (-5.5%) | $1.12 | $1.01 | 60,600 | $32.09 M |
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.05 | 61,300 | $34.58 M |
| 03/11/2025 | $1.14 | $1.07 (-6.14%) | $1.17 | $1.05 | 195,830 | $33.33 M |
| 03/10/2025 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.13 | 156,500 | $35.83 M |
| 03/07/2025 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.21 | 96,908 | $38.63 M |
| 03/06/2025 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.23 | 43,909 | $38.63 M |
| 03/05/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.22 | 75,925 | $40.19 M |
| 03/04/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.13 | 171,800 | $38.94 M |
| 03/03/2025 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.20 | 170,927 | $38.01 M |
| 02/28/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.23 | 261,500 | $39.25 M |
| 02/27/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.30 | 140,149 | $41.12 M |
| 02/26/2025 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.32 | 187,918 | $41.43 M |
| 02/25/2025 | $1.46 | $1.34 (-8.22%) | $1.46 | $1.33 | 182,893 | $41.75 M |
| 02/24/2025 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.38 | 228,905 | $45.17 M |
| 02/21/2025 | $1.42 | $1.51 (6.34%) | $1.54 | $1.41 | 235,435 | $47.04 M |
| 02/20/2025 | $1.38 | $1.38 (0%) | $1.43 | $1.31 | 128,700 | $42.99 M |
| 02/19/2025 | $1.40 | $1.37 (-2.14%) | $1.47 | $1.34 | 107,900 | $42.68 M |
| 02/18/2025 | $1.59 | $1.40 (-11.95%) | $1.59 | $1.36 | 359,522 | $43.62 M |
| 02/14/2025 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.56 | 73,084 | $49.85 M |
| 02/13/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.58 | 40,656 | $50.16 M |
| 02/12/2025 | $1.61 | $1.63 (1.24%) | $1.69 | $1.55 | 84,854 | $50.78 M |
| 02/11/2025 | $1.61 | $1.54 (-4.35%) | $1.65 | $1.53 | 150,211 | $47.98 M |
| 02/10/2025 | $1.56 | $1.62 (3.85%) | $1.75 | $1.55 | 183,400 | $50.47 M |
| 02/07/2025 | $1.50 | $1.58 (5.33%) | $1.62 | $1.50 | 149,236 | $49.22 M |
| 02/06/2025 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.44 | 37,700 | $45.49 M |
| 02/05/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.45 | 36,817 | $46.73 M |
| 02/04/2025 | $1.42 | $1.55 (9.15%) | $1.55 | $1.40 | 72,935 | $48.29 M |
| 02/03/2025 | $1.41 | $1.44 (2.13%) | $1.45 | $1.38 | 87,559 | $44.86 M |
| 01/31/2025 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.39 | 57,842 | $44.55 M |
| 01/30/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.43 | 43,306 | $45.49 M |
| 01/29/2025 | $1.48 | $1.43 (-3.38%) | $1.50 | $1.43 | 60,493 | $44.55 M |
| 01/28/2025 | $1.57 | $1.48 (-5.73%) | $1.60 | $1.45 | 167,057 | $46.11 M |
| 01/27/2025 | $1.56 | $1.54 (-1.28%) | $1.68 | $1.53 | 209,059 | $47.98 M |
| 01/24/2025 | $1.56 | $1.69 (8.33%) | $1.69 | $1.46 | 227,308 | $52.65 M |
| 01/23/2025 | $1.51 | $1.56 (3.31%) | $1.57 | $1.46 | 94,800 | $48.60 M |
| 01/22/2025 | $1.56 | $1.51 (-3.21%) | $1.57 | $1.49 | 60,500 | $47.04 M |
| 01/21/2025 | $1.58 | $1.57 (-0.63%) | $1.58 | $1.49 | 75,335 | $48.91 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.
