Get the Stockscreener App
0.3929
1.55%
0.0069
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 November 05, 2024, is $0.3929.
- 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 7,758% to $0.3929 now.
- The 52-week high stock price for MTC is $12.90, representing a 3,183% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MTC is $0.241, indicating a -38.66% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.3959 | $0.3757 | $0.0202 | 560,571.0 | +1.55% |
| Nov 04, 2024 | $0.392 | $0.3775 | $0.0145 | 363,165.0 | +1.58% |
| Nov 01, 2024 | $0.4079 | $0.3706 | $0.0373 | 672,075.0 | +0.00% |
| Oct 31, 2024 | $0.393 | $0.3602 | $0.0328 | 988,908.0 | -1.17% |
| Oct 30, 2024 | $0.403 | $0.371 | $0.032 | 2,219,028.0 | -5.71% |
| Oct 29, 2024 | $0.4297 | $0.3911 | $0.0386 | 1,185,667.0 | +0.37% |
| Oct 28, 2024 | $0.425 | $0.3685 | $0.0565 | 1,981,548.0 | +8.06% |
| Oct 25, 2024 | $0.3831 | $0.3627 | $0.0204 | 1,015,609.0 | +2.45% |
| Oct 24, 2024 | $0.378 | $0.3567 | $0.0213 | 1,121,076.0 | +0.74% |
| Oct 23, 2024 | $0.3874 | $0.3559 | $0.0315 | 1,067,092.0 | -6.01% |
| Oct 22, 2024 | $0.4086 | $0.3801 | $0.0285 | 1,056,792.0 | +0.10% |
| Oct 21, 2024 | $0.3997 | $0.3734 | $0.0263 | 1,163,757.0 | -2.76% |
| Oct 18, 2024 | $0.425 | $0.3866 | $0.0384 | 4,194,955.0 | +11.89% |
| Oct 17, 2024 | $0.3936 | $0.3526 | $0.041 | 2,573,825.0 | -9.74% |
| Oct 16, 2024 | $0.4066 | $0.385 | $0.0216 | 1,580,918.0 | +3.08% |
| Oct 15, 2024 | $0.437 | $0.3765 | $0.0605 | 2,521,001.0 | -15.56% |
| Oct 14, 2024 | $0.4566 | $0.40 | $0.0566 | 2,152,446.0 | +5.10% |
| Oct 11, 2024 | $0.439 | $0.3928 | $0.0462 | 2,780,123.0 | +8.65% |
| Oct 10, 2024 | $0.459 | $0.395 | $0.064 | 3,465,452.0 | -14.69% |
| Oct 09, 2024 | $0.4754 | $0.35 | $0.1254 | 8,449,020.0 | +8.14% |
| Oct 08, 2024 | $0.4798 | $0.4105 | $0.0693 | 9,006,957.0 | -25.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4079 | $0.3706 | $0.0373 | 1,595,811.0 | +3.16% |
| Oct, 2024 | $0.8029 | $0.35 | $0.4529 | 211,266,378.0 | -26.46% |
| Sep, 2024 | $0.5343 | $0.243 | $0.2913 | 64,283,492.0 | +92.65% |
| Aug, 2024 | $0.4112 | $0.241 | $0.1702 | 29,246,715.0 | -17.15% |
| Jul, 2024 | $0.4779 | $0.295 | $0.1829 | 30,611,395.0 | -36.49% |
| Jun, 2024 | $0.521 | $0.306 | $0.215 | 91,641,526.0 | +28.13% |
| May, 2024 | $12.90 | $0.37 | $12.53 | 285,958,454.0 | -87.25% |
| Apr, 2024 | $3.99 | $1.46 | $2.53 | 19,313,414.0 | +69.57% |
| Mar, 2024 | $3.83 | $1.45 | $2.38 | 80,219,128.0 | +41.54% |
| Feb, 2024 | $1.96 | $1.00 | $0.96 | 2,089,540.0 | -20.73% |
| Jan, 2024 | $2.80 | $0.91 | $1.89 | 15,972,886.0 | +64.00% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.7128 | $0.4322 | 2,140,582.0 | -13.04% |
| Nov, 2023 | $1.47 | $0.935 | $0.535 | 10,600,457.0 | +6.48% |
| Oct, 2023 | $4.86 | $0.44 | $4.42 | 79,880,758.0 | +110.04% |
| Sep, 2023 | $0.70 | $0.3572 | $0.3428 | 3,668,689.0 | -24.38% |
| Aug, 2023 | $0.87 | $0.651 | $0.219 | 566,014.0 | -17.21% |
| Jul, 2023 | $0.87 | $0.661 | $0.209 | 1,795,512.0 | +11.00% |
| Jun, 2023 | $0.8999 | $0.71 | $0.1899 | 3,218,014.0 | -2.17% |
| May, 2023 | $2.17 | $0.7116 | $1.46 | 27,570,297.0 | -5.91% |
| Apr, 2023 | $1.22 | $0.7601 | $0.4599 | 3,083,752.0 | -33.01% |
| Mar, 2023 | $3.09 | $1.06 | $2.03 | 48,279,179.0 | +4.35% |
| Feb, 2023 | $1.43 | $0.62 | $0.81 | 26,371,343.0 | +47.44% |
| Jan, 2023 | $1.30 | $0.69 | $0.6101 | 2,413,060.0 | +0.65% |
Mmtec Inc Stock (MTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.68 | $0.6102 | $1.07 | 7,235,008.0 | -28.90% |
| Nov, 2022 | $1.46 | $1.00 | $0.46 | 755,227.0 | -9.92% |
| Oct, 2022 | $2.08 | $1.16 | $0.92 | 2,305,263.0 | -15.97% |
| Sep, 2022 | $2.12 | $1.33 | $0.79 | 1,472,727.0 | -25.00% |
| Aug, 2022 | $8.29 | $1.41 | $6.88 | 30,600,060.0 | +24.68% |
| Jul, 2022 | $2.60 | $1.41 | $1.19 | 1,499,436.4 | -47.76% |
| Jun, 2022 | $6.29 | $2.72 | $3.57 | 232,808.7 | -23.55% |
| May, 2022 | $5.50 | $2.39 | $3.11 | 767,281.3 | -24.30% |
| Apr, 2022 | $7.15 | $5.09 | $2.06 | 233,787.3 | -17.17% |
| Mar, 2022 | $7.50 | $4.50 | $3.00 | 556,003.9 | +28.80% |
| Feb, 2022 | $7.70 | $4.50 | $3.20 | 250,093.2 | -21.85% |
| Jan, 2022 | $8.00 | $5.50 | $2.50 | 180,390.1 | -7.44% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):