Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8600 +0.0401 (+4.89%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.8400 0.8700 0.8251 0.8600 53,214 +0.04(+4.89%)
Oct 02, 2025 0.8358 0.8600 0.8002 0.8199 72,820 -0.03(-3.48%)
Oct 01, 2025 0.8539 0.8655 0.8309 0.8495 33,947 +0.02(+2.25%)
Sep 30, 2025 0.8700 0.8723 0.8300 0.8308 61,609 -0.03(-3.09%)
Sep 29, 2025 0.8700 0.8800 0.8466 0.8573 149,837 -0.02(-2.02%)
Sep 26, 2025 0.8343 0.8750 0.8300 0.8750 43,723 +0.01(+0.57%)
Sep 25, 2025 0.8700 0.8800 0.8390 0.8700 20,090 -0.00(-0.23%)
Sep 24, 2025 0.8680 0.8723 0.8301 0.8720 30,371 +0.02(+2.48%)
Sep 23, 2025 0.8300 0.8697 0.8200 0.8509 149,261 -0.00(-0.47%)
Sep 22, 2025 0.8500 0.8790 0.8200 0.8549 105,163 +0.00(+0.58%)
Sep 19, 2025 0.8600 0.8636 0.8401 0.8500 71,926 -0.01(-1.56%)
Sep 18, 2025 0.8798 0.8798 0.8505 0.8635 51,202 +0.01(+1.55%)
Sep 17, 2025 0.8500 0.9000 0.8157 0.8503 184,000 +0.06(+7.91%)
Sep 16, 2025 0.9500 0.9588 0.7771 0.7880 792,068 -0.16(-16.55%)
Sep 15, 2025 0.9500 0.9937 0.9330 0.9443 77,700 -0.02(-1.64%)
Sep 12, 2025 0.9800 0.9980 0.9320 0.9600 123,972 -0.04(-4.00%)
Sep 11, 2025 1.000 1.100 0.9407 1.000 812,317 -0.11(-9.91%)
Sep 10, 2025 1.010 1.800 0.9109 1.110 12,312,285 +0.13(+13.28%)
Sep 09, 2025 0.9600 1.000 0.9596 0.9799 78,147 +0.03(+3.15%)
Sep 08, 2025 0.9600 0.9698 0.9120 0.9500 21,181 +0.03(+3.04%)
Sep 05, 2025 0.9500 0.9500 0.9220 0.9220 9,958 -0.03(-2.95%)
Sep 04, 2025 0.9300 0.9588 0.9230 0.9500 6,626 +0.00(+0.19%)
Sep 03, 2025 0.9290 0.9600 0.9253 0.9482 20,462 +0.02(+1.96%)
Sep 02, 2025 0.9300 0.9696 0.9220 0.9300 12,201 -0.04(-4.57%)
Aug 29, 2025 0.9758 0.9964 0.9100 0.9745 48,011 -0.00(-0.13%)
Aug 28, 2025 0.9596 0.9758 0.9596 0.9758 24,856 +0.03(+2.72%)
Aug 27, 2025 0.9400 0.9909 0.9399 0.9500 23,524 -0.03(-3.06%)
Aug 26, 2025 0.9500 0.9900 0.9300 0.9800 65,442 +0.05(+5.15%)
Aug 25, 2025 0.9210 0.9600 0.9200 0.9320 21,937 -0.01(-0.65%)
Aug 22, 2025 0.9000 0.9500 0.9000 0.9381 28,353 +0.02(+1.97%)
Aug 21, 2025 0.9380 0.9548 0.8830 0.9200 9,964 -0.00(-0.43%)
Aug 20, 2025 0.9370 0.9717 0.8600 0.9240 89,723 -0.01(-1.18%)
Aug 19, 2025 0.9499 0.9743 0.9331 0.9350 7,175 +0.01(+0.54%)
Aug 18, 2025 0.9934 1.063 0.9300 0.9300 89,195 -0.07(-6.65%)
Aug 15, 2025 0.9900 1.065 0.9744 0.9963 119,409 +0.07(+7.01%)
Aug 14, 2025 0.9300 1.089 0.9123 0.9310 83,170 -0.03(-3.13%)
Aug 13, 2025 1.000 1.030 0.9401 0.9611 70,253 -0.04(-3.89%)
Aug 12, 2025 1.100 1.100 0.9800 1.000 218,599 -0.16(-13.79%)
Aug 11, 2025 0.8600 1.180 0.8600 1.160 418,304 +0.29(+32.95%)
Aug 08, 2025 0.8700 0.8800 0.8600 0.8725 33,869 -0.01(-0.71%)
Aug 07, 2025 0.8700 0.8800 0.8694 0.8787 16,762 +0.01(+1.41%)
Aug 06, 2025 0.8777 0.8999 0.8609 0.8665 15,804 -0.01(-0.97%)
Aug 05, 2025 0.8900 0.8900 0.8603 0.8750 20,856 +0.02(+1.74%)
Aug 04, 2025 0.9058 0.9100 0.8600 0.8600 30,290 -0.03(-3.37%)
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 following
Privacy Policy and Terms Of Service.