ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MMTec, Inc. - Common Shares (NQ:MTC)

6.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.900 6.900 4.660 6.230 157,747 -0.72(-10.36%)
Mar 26, 2026 6.350 7.000 6.350 6.950 46,844 +0.55(+8.59%)
Mar 25, 2026 6.710 6.710 6.290 6.400 34,412 -0.07(-1.08%)
Mar 24, 2026 6.160 6.700 6.160 6.470 48,821 +0.34(+5.55%)
Mar 23, 2026 6.050 6.250 5.830 6.130 28,023 +0.22(+3.72%)
Mar 20, 2026 5.770 6.050 5.660 5.910 28,428 +0.03(+0.51%)
Mar 19, 2026 5.840 5.980 5.710 5.880 31,356 -0.05(-0.84%)
Mar 18, 2026 5.490 6.000 5.490 5.930 37,800 +0.34(+6.08%)
Mar 17, 2026 5.320 5.640 5.190 5.590 51,209 +0.20(+3.71%)
Mar 16, 2026 5.280 5.490 5.235 5.390 22,785 +0.06(+1.13%)
Mar 13, 2026 5.340 5.490 5.135 5.330 37,116 -0.11(-2.02%)
Mar 12, 2026 5.420 5.490 5.210 5.440 18,690 +0.03(+0.55%)
Mar 11, 2026 4.920 5.470 4.920 5.410 38,509 +0.30(+5.87%)
Mar 10, 2026 4.710 5.197 4.700 5.110 53,844 +0.31(+6.35%)
Mar 09, 2026 4.570 4.830 4.440 4.805 35,817 +0.11(+2.45%)
Mar 06, 2026 4.650 4.760 4.400 4.690 17,272 +0.06(+1.30%)
Mar 05, 2026 4.490 4.750 4.490 4.630 24,550 +0.06(+1.31%)
Mar 04, 2026 4.430 4.740 4.300 4.570 41,458 +0.33(+7.78%)
Mar 03, 2026 4.220 4.520 4.150 4.240 32,592 -0.15(-3.42%)
Mar 02, 2026 4.280 4.550 4.230 4.390 33,797 +0.11(+2.57%)
Feb 27, 2026 4.630 4.710 4.250 4.280 14,757 -0.37(-7.96%)
Feb 26, 2026 4.720 4.990 4.506 4.650 33,875 -0.18(-3.73%)
Feb 25, 2026 4.670 5.000 4.670 4.830 34,400 +0.16(+3.43%)
Feb 24, 2026 4.370 4.860 4.370 4.670 43,393 +0.26(+5.90%)
Feb 23, 2026 4.550 4.605 4.293 4.410 18,219 -0.15(-3.29%)
Feb 20, 2026 4.460 4.650 4.360 4.560 51,992 +0.33(+7.80%)
Feb 19, 2026 4.130 4.400 4.130 4.230 14,330 +0.07(+1.68%)
Feb 18, 2026 4.230 4.630 4.160 4.160 48,628 -0.07(-1.65%)
Feb 17, 2026 4.450 4.450 4.230 4.230 27,315 -0.14(-3.20%)
Feb 13, 2026 4.150 4.677 4.112 4.370 46,893 +0.27(+6.59%)
Feb 12, 2026 4.070 4.380 4.030 4.100 35,622 -0.12(-2.84%)
Feb 11, 2026 4.860 4.950 4.000 4.220 80,471 -0.57(-11.90%)
Feb 10, 2026 4.480 5.000 4.360 4.790 224,847 +0.49(+11.40%)
Feb 09, 2026 3.610 4.590 3.610 4.300 220,953 +0.67(+18.46%)
Feb 06, 2026 3.110 3.720 3.110 3.630 73,341 +0.51(+16.35%)
Feb 05, 2026 3.490 3.490 3.090 3.120 36,893 -0.37(-10.60%)
Feb 04, 2026 3.320 3.600 3.160 3.490 39,891 +0.01(+0.29%)
Feb 03, 2026 3.150 3.610 3.070 3.480 117,857 +0.32(+10.13%)
Feb 02, 2026 2.760 3.260 2.610 3.160 80,946 +0.48(+17.91%)
Jan 30, 2026 2.760 2.780 2.680 2.680 18,606 -0.08(-2.90%)
Jan 29, 2026 2.780 2.835 2.690 2.760 19,111 -0.10(-3.50%)
Jan 28, 2026 2.780 2.980 2.720 2.860 13,767 +0.03(+1.06%)
Jan 27, 2026 2.720 2.990 2.720 2.830 32,288 +0.01(+0.35%)
Jan 26, 2026 2.730 2.925 2.720 2.820 27,014 +0.04(+1.44%)
Jan 23, 2026 2.750 2.879 2.730 2.780 16,974 +0.00(+0.00%)
Jan 22, 2026 2.700 2.929 2.700 2.780 25,904 +0.01(+0.36%)
Jan 21, 2026 3.080 3.080 2.730 2.770 21,731 -0.24(-7.97%)
Jan 20, 2026 2.980 3.030 2.910 3.010 20,272 -0.11(-3.53%)
Jan 16, 2026 3.080 3.220 2.960 3.120 21,097 +0.05(+1.63%)
Jan 15, 2026 2.860 3.152 2.860 3.070 43,296 +0.14(+4.78%)
Jan 14, 2026 2.850 3.050 2.710 2.930 35,527 +0.11(+3.90%)
Jan 13, 2026 2.800 2.880 2.540 2.820 88,933 +0.02(+0.71%)
Jan 12, 2026 2.830 2.925 2.640 2.800 67,520 -0.12(-4.11%)
Jan 09, 2026 2.870 3.041 2.830 2.920 36,520 +0.10(+3.55%)
Jan 08, 2026 2.930 2.950 2.780 2.820 20,635 -0.10(-3.42%)
Jan 07, 2026 3.040 3.125 2.800 2.920 40,124 -0.20(-6.41%)
Jan 06, 2026 3.320 3.437 2.970 3.120 52,348 -0.10(-3.11%)
Jan 05, 2026 3.500 3.590 3.200 3.220 42,585 -0.24(-6.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.