Get the Stockscreener App
0.9539
3.65%
-0.0361
After Hours:
.97
0.0161
+1.69%
Mmtec Inc Stock (MTC) Price History
The historical daily chart and data for Mmtec Inc stock (MTC), show that the latest closing stock price as of July 11, 2025, is $0.9539.
- Mmtec Inc all-time high stock price is $195.50, occurred on July 08, 2019.
- The lowest Mmtec Inc stock price recorded was $0.005 on August 27, 2014. Since then, Mmtec Inc's stock price has risen over 18,978% to $0.9539 now.
- The 52-week high stock price for MTC is $6.4232, representing a 573.36% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for MTC is $0.7597, indicating a -20.36% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2024 was $7.001. The stock closed the year at $0.775, a loss of over -88.93% for the year.
The table below shows more information about MTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $1.02 | $0.85 | $0.17 | 89,072.0 | -3.65% |
| Jul 10, 2025 | $1.02 | $0.98 | $0.04 | 100,504.0 | +0.00% |
| Jul 09, 2025 | $1.04 | $0.98 | $0.064 | 182,474.0 | -3.87% |
| Jul 08, 2025 | $1.07 | $1.02 | $0.045 | 68,154.0 | -1.91% |
| Jul 07, 2025 | $1.05 | $1.01 | $0.04 | 101,738.0 | +0.96% |
| Jul 03, 2025 | $1.05 | $1.02 | $0.0303 | 10,134.0 | -1.07% |
| Jul 02, 2025 | $1.08 | $1.04 | $0.04 | 49,183.0 | -3.56% |
| Jul 01, 2025 | $1.09 | $1.02 | $0.07 | 72,797.0 | +4.31% |
| Jun 30, 2025 | $1.10 | $1.04 | $0.0597 | 67,892.0 | +1.97% |
| Jun 27, 2025 | $1.10 | $1.02 | $0.0778 | 130,927.0 | -3.32% |
| Jun 26, 2025 | $1.08 | $0.968 | $0.112 | 126,746.0 | +11.58% |
| Jun 25, 2025 | $1.08 | $0.92 | $0.16 | 340,533.0 | +3.12% |
| Jun 24, 2025 | $0.9297 | $0.9003 | $0.0294 | 24,762.0 | +2.81% |
| Jun 23, 2025 | $0.9298 | $0.896 | $0.0338 | 18,865.0 | +0.40% |
| Jun 20, 2025 | $0.9411 | $0.89 | $0.0511 | 59,413.0 | -4.54% |
| Jun 18, 2025 | $0.935 | $0.91 | $0.025 | 7,769.0 | +1.62% |
| Jun 17, 2025 | $0.97 | $0.92 | $0.05 | 23,001.0 | -0.54% |
| Jun 16, 2025 | $0.9399 | $0.9181 | $0.0218 | 31,859.0 | +0.75% |
| Jun 13, 2025 | $1.02 | $0.9181 | $0.1019 | 47,359.0 | -1.02% |
| Jun 12, 2025 | $0.96 | $0.9082 | $0.0518 | 41,518.0 | -3.01% |
Mmtec Inc Stock (MTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mmtec Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mmtec Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mmtec Inc Stock (MTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.09 | $0.85 | $0.24 | 763,128.0 | -8.72% |
| Jun, 2025 | $1.10 | $0.89 | $0.21 | 1,586,169.0 | +2.45% |
| May, 2025 | $1.27 | $0.9565 | $0.3134 | 1,240,288.0 | -15.00% |
| Apr, 2025 | $1.27 | $0.7597 | $0.5103 | 2,342,304.0 | +47.00% |
| Mar, 2025 | $1.32 | $0.815 | $0.505 | 2,223,017.0 | -35.21% |
| Feb, 2025 | $1.75 | $1.23 | $0.525 | 2,695,864.0 | -11.89% |
| Jan, 2025 | $1.90 | $1.32 | $0.58 | 3,206,408.0 | -8.92% |
Mmtec Inc Stock (MTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.48 | $1.26 | $1.22 | 8,485,848.9 | -7.07% |
| Nov, 2024 | $3.52 | $1.45 | $2.07 | 9,206,009.6 | -38.76% |
| Oct, 2024 | $6.42 | $2.80 | $3.62 | 26,408,297.3 | -26.46% |
| Sep, 2024 | $4.27 | $1.94 | $2.33 | 8,035,436.5 | +92.65% |
| Aug, 2024 | $3.29 | $1.93 | $1.36 | 3,655,839.4 | -17.15% |
| Jul, 2024 | $3.82 | $2.36 | $1.46 | 3,826,424.4 | -36.49% |
| Jun, 2024 | $4.17 | $2.45 | $1.72 | 11,455,190.8 | +28.13% |
| May, 2024 | $103.2 | $2.96 | $100.2 | 35,744,806.8 | -87.25% |
| Apr, 2024 | $31.92 | $11.68 | $20.24 | 2,414,176.8 | +69.57% |
| Mar, 2024 | $30.64 | $11.60 | $19.04 | 10,027,391.0 | +41.54% |
| Feb, 2024 | $15.68 | $8.00 | $7.68 | 261,192.5 | -20.73% |
| Jan, 2024 | $22.40 | $7.28 | $15.12 | 1,996,610.8 | +64.00% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.16 | $5.70 | $3.46 | 267,572.8 | -13.04% |
| Nov, 2023 | $11.76 | $7.48 | $4.28 | 1,325,057.1 | +6.48% |
| Oct, 2023 | $38.88 | $3.52 | $35.36 | 9,985,094.8 | +110.04% |
| Sep, 2023 | $5.60 | $2.86 | $2.74 | 458,586.1 | -24.38% |
| Aug, 2023 | $6.96 | $5.21 | $1.75 | 70,751.8 | -17.21% |
| Jul, 2023 | $6.96 | $5.29 | $1.67 | 224,439.0 | +11.00% |
| Jun, 2023 | $7.20 | $5.68 | $1.52 | 402,251.8 | -2.17% |
| May, 2023 | $17.36 | $5.69 | $11.67 | 3,446,287.1 | -5.91% |
| Apr, 2023 | $9.76 | $6.08 | $3.68 | 385,469.0 | -33.01% |
| Mar, 2023 | $24.72 | $8.49 | $16.23 | 6,034,897.4 | +4.35% |
| Feb, 2023 | $11.44 | $4.96 | $6.48 | 3,296,417.9 | +47.44% |
| Jan, 2023 | $10.40 | $5.52 | $4.88 | 301,632.5 | +0.65% |
3.04%
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):