Get the Stockscreener App
0.5167
34.28%
0.1319
After Hours:
.52
0.0033
+0.64%
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 September 30, 2024, is $0.5167.
- 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 10,234% to $0.5167 now.
- The 52-week high stock price for MTC is $12.90, representing a 2,397% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MTC is $0.241, indicating a -53.36% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.5343 | $0.405 | $0.1293 | 32,286,895.0 | +34.28% |
| Sep 27, 2024 | $0.40 | $0.3366 | $0.0634 | 9,967,670.0 | +15.38% |
| Sep 26, 2024 | $0.3605 | $0.31 | $0.0505 | 4,091,377.0 | +8.63% |
| Sep 25, 2024 | $0.34 | $0.2781 | $0.0619 | 6,567,757.0 | +7.49% |
| Sep 24, 2024 | $0.3043 | $0.2521 | $0.0522 | 2,947,324.0 | +13.29% |
| Sep 23, 2024 | $0.2647 | $0.243 | $0.0217 | 827,021.0 | +0.56% |
| Sep 20, 2024 | $0.2741 | $0.2507 | $0.0234 | 442,938.0 | -6.35% |
| Sep 19, 2024 | $0.275 | $0.2615 | $0.0135 | 452,608.0 | -0.89% |
| Sep 18, 2024 | $0.2775 | $0.2588 | $0.0187 | 463,064.0 | -2.24% |
| Sep 17, 2024 | $0.2809 | $0.27 | $0.0109 | 300,950.0 | -1.32% |
| Sep 16, 2024 | $0.2896 | $0.2621 | $0.0275 | 228,985.0 | -2.57% |
| Sep 13, 2024 | $0.2936 | $0.2703 | $0.0233 | 673,525.0 | -0.21% |
| Sep 12, 2024 | $0.2985 | $0.2675 | $0.031 | 984,566.0 | +9.97% |
| Sep 11, 2024 | $0.268 | $0.253 | $0.015 | 1,278,106.0 | +0.85% |
| Sep 10, 2024 | $0.265 | $0.2542 | $0.0108 | 300,920.0 | +2.20% |
| Sep 09, 2024 | $0.268 | $0.253 | $0.015 | 469,564.0 | -3.09% |
| Sep 06, 2024 | $0.268 | $0.249 | $0.019 | 748,295.0 | -0.64% |
| Sep 05, 2024 | $0.27 | $0.2612 | $0.0088 | 398,144.0 | -0.79% |
| Sep 04, 2024 | $0.2685 | $0.256 | $0.0125 | 450,083.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $0.5343 | $0.243 | $0.2913 | 96,570,387.0 | +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% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):