5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+104.93%
6 MONTH PERFORMANCE
+347.31%
YEAR-TO-DATE PERFORMANCE
+21.64%
1 YEAR PERFORMANCE
+197.14%
Mmtec Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.23 | $4.16 (-1.65%) | $4.63 | $4.16 | 43.33 K | $104.78 M |
| 02/17/2026 | $4.45 | $4.23 (-4.94%) | $4.45 | $4.23 | 27.32 K | $106.54 M |
| 02/13/2026 | $4.15 | $4.37 (5.3%) | $4.68 | $4.11 | 46.89 K | $110.07 M |
| 02/12/2026 | $4.07 | $4.10 (0.74%) | $4.38 | $4.03 | 35.65 K | $103.27 M |
| 02/11/2026 | $4.87 | $4.22 (-13.35%) | $4.95 | $4.00 | 80.54 K | $106.29 M |
| 02/10/2026 | $4.48 | $4.79 (6.92%) | $5.00 | $4.36 | 225.90 K | $120.65 M |
| 02/09/2026 | $3.61 | $4.30 (19.11%) | $4.59 | $3.61 | 223.40 K | $108.30 M |
| 02/06/2026 | $3.11 | $3.63 (16.72%) | $3.72 | $3.11 | 73.34 K | $91.43 M |
| 02/05/2026 | $3.49 | $3.12 (-10.6%) | $3.49 | $3.09 | 36.90 K | $78.58 M |
| 02/04/2026 | $3.32 | $3.49 (5.12%) | $3.60 | $3.16 | 39.90 K | $87.90 M |
| 02/03/2026 | $3.15 | $3.48 (10.48%) | $3.61 | $3.07 | 117.90 K | $87.65 M |
| 02/02/2026 | $2.76 | $3.16 (14.49%) | $3.26 | $2.61 | 81.05 K | $79.59 M |
| 01/30/2026 | $2.76 | $2.68 (-2.9%) | $2.78 | $2.68 | 18.61 K | $67.50 M |
| 01/29/2026 | $2.78 | $2.76 (-0.72%) | $2.84 | $2.69 | 19.34 K | $69.52 M |
| 01/28/2026 | $2.78 | $2.86 (2.88%) | $2.98 | $2.72 | 13.80 K | $72.03 M |
| 01/27/2026 | $2.72 | $2.83 (4.04%) | $2.99 | $2.72 | 32.30 K | $71.28 M |
| 01/26/2026 | $2.73 | $2.82 (3.3%) | $2.93 | $2.72 | 27.01 K | $71.03 M |
| 01/23/2026 | $2.75 | $2.78 (1.09%) | $2.88 | $2.73 | 16.97 K | $70.02 M |
| 01/22/2026 | $2.70 | $2.78 (2.96%) | $2.93 | $2.70 | 25.90 K | $70.02 M |
| 01/21/2026 | $3.08 | $2.77 (-10.06%) | $3.08 | $2.73 | 21.84 K | $69.77 M |
| 01/20/2026 | $2.98 | $3.01 (1.01%) | $3.03 | $2.91 | 20.41 K | $75.81 M |
| 01/16/2026 | $3.08 | $3.12 (1.3%) | $3.22 | $2.96 | 21.10 K | $78.58 M |
| 01/15/2026 | $2.86 | $3.07 (7.34%) | $3.15 | $2.86 | 43.30 K | $77.32 M |
| 01/14/2026 | $2.85 | $2.93 (2.81%) | $3.05 | $2.71 | 35.63 K | $73.80 M |
| 01/13/2026 | $2.80 | $2.82 (0.71%) | $2.88 | $2.54 | 90.52 K | $71.03 M |
| 01/12/2026 | $2.83 | $2.80 (-1.06%) | $2.93 | $2.64 | 67.58 K | $70.52 M |
| 01/09/2026 | $2.87 | $2.92 (1.74%) | $3.04 | $2.83 | 36.52 K | $73.55 M |
| 01/08/2026 | $2.93 | $2.82 (-3.75%) | $2.95 | $2.78 | 20.77 K | $71.03 M |
| 01/07/2026 | $3.04 | $2.92 (-3.95%) | $3.13 | $2.80 | 40.18 K | $73.55 M |
| 01/06/2026 | $3.32 | $3.12 (-6.02%) | $3.44 | $2.97 | 52.35 K | $78.58 M |
| 01/05/2026 | $3.50 | $3.22 (-8%) | $3.59 | $3.20 | 42.85 K | $81.10 M |
| 01/02/2026 | $3.42 | $3.46 (1.17%) | $3.55 | $3.39 | 17.06 K | $87.15 M |
| 12/31/2025 | $3.29 | $3.42 (3.95%) | $3.58 | $3.29 | 66.90 K | $86.14 M |
| 12/30/2025 | $3.27 | $3.31 (1.22%) | $3.35 | $3.23 | 23.00 K | $83.37 M |
| 12/29/2025 | $3.11 | $3.30 (6.11%) | $3.41 | $3.11 | 41.40 K | $83.12 M |
| 12/26/2025 | $3.43 | $3.19 (-7%) | $3.48 | $3.18 | 31.74 K | $80.35 M |
| 12/24/2025 | $3.42 | $3.40 (-0.58%) | $3.48 | $3.35 | 25.90 K | $85.64 M |
| 12/23/2025 | $3.39 | $3.38 (-0.29%) | $3.50 | $3.35 | 23.33 K | $85.13 M |
| 12/22/2025 | $3.39 | $3.44 (1.47%) | $3.62 | $3.37 | 116.63 K | $86.64 M |
| 12/19/2025 | $3.15 | $3.40 (7.94%) | $3.54 | $3.07 | 149.30 K | $85.64 M |
| 12/18/2025 | $2.95 | $3.16 (7.12%) | $3.22 | $2.89 | 64.96 K | $79.59 M |
| 12/17/2025 | $2.99 | $2.93 (-2.01%) | $3.00 | $2.81 | 24.03 K | $73.80 M |
| 12/16/2025 | $3.04 | $2.95 (-2.96%) | $3.14 | $2.76 | 91.40 K | $74.30 M |
| 12/15/2025 | $3.20 | $3.15 (-1.56%) | $3.28 | $3.10 | 90.15 K | $79.34 M |
| 12/12/2025 | $3.18 | $3.23 (1.57%) | $3.66 | $3.00 | 479.30 K | $81.35 M |
| 12/11/2025 | $2.67 | $3.06 (14.61%) | $3.25 | $2.62 | 455.92 K | $77.07 M |
| 12/10/2025 | $2.31 | $2.60 (12.55%) | $2.68 | $2.30 | 102.20 K | $65.49 M |
| 12/09/2025 | $2.40 | $2.31 (-3.75%) | $2.52 | $2.31 | 93.60 K | $58.18 M |
| 12/08/2025 | $2.42 | $2.47 (2.07%) | $2.55 | $2.39 | 64.93 K | $62.21 M |
| 12/05/2025 | $2.60 | $2.49 (-4.23%) | $2.63 | $2.45 | 71.80 K | $62.72 M |
| 12/04/2025 | $2.47 | $2.66 (7.69%) | $2.70 | $2.41 | 108.81 K | $67.00 M |
| 12/03/2025 | $2.87 | $2.54 (-11.5%) | $2.91 | $2.54 | 98.63 K | $63.97 M |
| 12/02/2025 | $2.80 | $2.85 (1.79%) | $2.94 | $2.77 | 140.16 K | $71.78 M |
| 12/01/2025 | $2.69 | $2.81 (4.46%) | $2.89 | $2.64 | 133.62 K | $70.78 M |
| 11/28/2025 | $2.47 | $2.72 (10.12%) | $2.80 | $2.42 | 262.61 K | $68.51 M |
| 11/26/2025 | $2.48 | $2.46 (-0.81%) | $2.53 | $2.42 | 87.30 K | $61.96 M |
| 11/25/2025 | $2.51 | $2.53 (0.8%) | $2.60 | $2.42 | 187.75 K | $63.72 M |
| 11/24/2025 | $2.31 | $2.55 (10.39%) | $2.60 | $2.31 | 288.65 K | $64.23 M |
| 11/21/2025 | $2.06 | $2.31 (12.14%) | $2.50 | $2.06 | 442.10 K | $58.18 M |
| 11/20/2025 | $2.09 | $2.11 (0.96%) | $2.26 | $2.05 | 293.00 K | $53.14 M |
| 11/19/2025 | $2.06 | $2.14 (3.88%) | $2.32 | $2.06 | 703.34 K | $53.90 M |
| 11/18/2025 | $2.03 | $2.03 (0%) | $2.30 | $1.90 | 410.90 K | $51.13 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.
