Get the Stockscreener App
1.02
0.99%
0.01
After Hours:
1.02
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 May 30, 2025, is $1.02.
- 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 20,300% to $1.02 now.
- The 52-week high stock price for MTC is $6.4232, representing a 529.73% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for MTC is $0.7597, indicating a -25.52% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $1.10 | $0.98 | $0.12 | 54,682.0 | +0.99% |
| May 29, 2025 | $1.02 | $0.9715 | $0.0485 | 23,568.0 | +3.02% |
| May 28, 2025 | $1.01 | $0.9565 | $0.0535 | 80,056.0 | -1.42% |
| May 27, 2025 | $1.09 | $0.985 | $0.1077 | 87,614.0 | -2.98% |
| May 23, 2025 | $1.08 | $1.02 | $0.0641 | 63,954.0 | -5.09% |
| May 22, 2025 | $1.10 | $1.04 | $0.06 | 77,011.0 | +5.88% |
| May 21, 2025 | $1.17 | $0.9788 | $0.1876 | 302,561.0 | -12.82% |
| May 20, 2025 | $1.18 | $1.13 | $0.05 | 36,663.0 | +0.86% |
| May 19, 2025 | $1.18 | $1.13 | $0.0486 | 10,269.0 | -1.28% |
| May 16, 2025 | $1.20 | $1.15 | $0.05 | 57,546.0 | -1.26% |
| May 15, 2025 | $1.19 | $1.14 | $0.05 | 25,929.0 | +0.00% |
| May 14, 2025 | $1.24 | $1.19 | $0.05 | 34,528.0 | -3.25% |
| May 13, 2025 | $1.24 | $1.19 | $0.05 | 43,781.0 | +0.57% |
| May 12, 2025 | $1.27 | $1.13 | $0.1395 | 56,693.0 | +4.53% |
| May 09, 2025 | $1.23 | $1.16 | $0.07 | 42,519.0 | -0.27% |
| May 08, 2025 | $1.27 | $1.17 | $0.0999 | 88,301.0 | -4.62% |
| May 07, 2025 | $1.25 | $1.14 | $0.1095 | 90,563.0 | +6.03% |
| May 06, 2025 | $1.19 | $1.15 | $0.04 | 11,442.0 | -1.69% |
| May 05, 2025 | $1.19 | $1.14 | $0.05 | 14,764.0 | +0.67% |
| May 02, 2025 | $1.20 | $1.14 | $0.06 | 14,298.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.27 | $0.9565 | $0.3134 | 1,294,970.0 | -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% |
3.55%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):