Free Trial

MMTec (MTC) Stock Chart & Stock Price History

MMTec logo
$0.38
0.00 (0.00%)
(As of 10/31/2024 ET)

MMTec Stock Price Performance

5 Day
Performance
+1.06%
1 Month
Performance
-26.46%
3 Month
Performance
+17.39%
6 Month
Performance
-87.82%
Year-To-Date
Performance
-62.00%
1 Year
Performance
-64.81%
Receive MTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MMTec and its competitors with MarketBeat's FREE daily newsletter

MTC Stock Chart for Thursday, October, 31, 2024

MMTec Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$0.38$0.38
-1.17%
$0.39$0.36990,916 shs$32.36 million
10/30/2024$0.41$0.38
-5.71%
$0.40$0.372.22 million shs$32.74 million
10/29/2024$0.41$0.41
+0.37%
$0.43$0.391.19 million shs$34.72 million
10/28/2024$0.38$0.41
+8.06%
$0.43$0.371.97 million shs$34.59 million
10/25/2024$0.37$0.38
+2.45%
$0.38$0.361.01 million shs$32.02 million
10/24/2024$0.36$0.37
+0.74%
$0.38$0.361.13 million shs$31.25 million
10/23/2024$0.39$0.36
-6.01%
$0.39$0.361.08 million shs$31.02 million
10/22/2024$0.39$0.39
+0.10%
$0.41$0.381.05 million shs$33.00 million
10/21/2024$0.40$0.39
-2.76%
$0.40$0.371.17 million shs$33.91 million
10/18/2024$0.36$0.40
+11.89%
$0.43$0.394.20 million shs$33.91 million
10/17/2024$0.39$0.36
-9.74%
$0.39$0.352.57 million shs$30.30 million
10/16/2024$0.38$0.39
+2.90%
$0.41$0.391.61 million shs$33.57 million
10/15/2024$0.45$0.38
-15.41%
$0.44$0.382.57 million shs$32.63 million
10/14/2024$0.43$0.45
+5.10%
$0.46$0.402.18 million shs$38.57 million
10/11/2024$0.40$0.43
+8.65%
$0.44$0.392.78 million shs$36.70 million
10/10/2024$0.47$0.40
-14.69%
$0.46$0.403.47 million shs$33.78 million
10/09/2024$0.43$0.47
+8.14%
$0.48$0.358.47 million shs$39.59 million
10/08/2024$0.58$0.43
-25.59%
$0.48$0.419.03 million shs$36.61 million
10/07/2024$0.58$0.58
-0.86%
$0.64$0.5213.74 million shs$49.21 million
10/04/2024$0.67$0.58
-13.00%
$0.76$0.5514.45 million shs$49.63 million
10/03/2024$0.77$0.67
-12.64%
$0.69$0.5120.11 million shs$57.05 million
10/02/2024$0.47$0.77
+63.69%
$0.80$0.63106.76 million shs$65.30 million
10/01/2024$0.52$0.47
-9.33%
$0.51$0.448.17 million shs$39.89 million
09/30/2024$0.38$0.52
+34.28%
$0.53$0.4132.62 million shs$43.99 million
09/27/2024$0.33$0.38
+15.38%
$0.40$0.349.98 million shs$32.76 million
09/26/2024$0.31$0.33
+8.63%
$0.36$0.314.09 million shs$28.39 million
09/25/2024$0.29$0.31
+7.49%
$0.34$0.286.55 million shs$26.14 million
09/24/2024$0.25$0.29
+13.74%
$0.30$0.252.95 million shs$24.32 million
09/23/2024$0.25$0.25
+0.16%
$0.26$0.24830,720 shs$21.38 million
09/20/2024$0.27$0.25
-6.77%
$0.27$0.25443,296 shs$21.35 million
09/19/2024$0.27$0.27
-0.44%
$0.27$0.26457,118 shs$22.90 million
09/18/2024$0.28$0.27
-2.24%
$0.28$0.26463,165 shs$23.53 million
09/17/2024$0.28$0.28
-1.32%
$0.28$0.27290,950 shs$23.53 million
09/16/2024$0.29$0.28
-2.57%
$0.29$0.26229,094 shs$23.84 million
09/13/2024$0.29$0.29
-0.21%
$0.29$0.27673,681 shs$24.47 million
09/12/2024$0.26$0.29
+10.47%
$0.30$0.271.09 million shs$24.52 million
09/11/2024$0.26$0.26
+0.39%
$0.27$0.251.52 million shs$22.20 million
09/10/2024$0.25$0.26
+2.20%
$0.27$0.25306,020 shs$22.11 million
09/09/2024$0.26$0.25
-3.09%
$0.27$0.25476,414 shs$21.64 million
09/06/2024$0.26$0.26
-0.64%
$0.27$0.25749,501 shs$22.33 million
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/05/2024$0.26$0.26
+0.27%
$0.27$0.26398,857 shs$22.47 million
09/04/2024$0.26$0.26
-0.30%
$0.27$0.26450,809 shs$22.41 million
09/03/2024$0.27$0.26
-1.57%
$0.28$0.26393,524 shs$22.48 million
09/02/2024$0.27$0.27$0.28$0.26404,400 shs$22.84 million
08/30/2024$0.28$0.27
-2.83%
$0.28$0.26390,095 shs$22.84 million
08/29/2024$0.26$0.28
+5.54%
$0.28$0.26494,992 shs$23.50 million
08/28/2024$0.28$0.26
-6.24%
$0.29$0.26803,014 shs$22.27 million
08/27/2024$0.30$0.28
-5.97%
$0.30$0.27713,902 shs$23.75 million
08/26/2024$0.31$0.30
-4.35%
$0.34$0.261.23 million shs$25.25 million
08/23/2024$0.32$0.31
-4.17%
$0.36$0.311.38 million shs$26.40 million
08/22/2024$0.29$0.32
+12.36%
$0.33$0.281.30 million shs$27.55 million
08/21/2024$0.29$0.29
+0.31%
$0.29$0.27947,633 shs$24.52 million
08/20/2024$0.25$0.29
+12.68%
$0.41$0.2613.56 million shs$24.45 million
08/19/2024$0.26$0.25
-1.92%
$0.27$0.25449,629 shs$21.70 million
08/16/2024$0.26$0.26
-1.14%
$0.27$0.26332,919 shs$22.12 million
08/15/2024$0.26$0.26
+1.70%
$0.27$0.26541,294 shs$22.38 million
08/14/2024$0.27$0.26
-4.19%
$0.29$0.26374,695 shs$22.00 million
08/13/2024$0.26$0.27
+2.70%
$0.27$0.26486,428 shs$22.96 million
08/12/2024$0.27$0.26
-1.80%
$0.28$0.26460,449 shs$22.36 million
08/09/2024$0.28$0.27
-3.43%
$0.27$0.26497,740 shs$22.77 million
08/08/2024$0.28$0.28
-0.75%
$0.29$0.27453,595 shs$23.58 million
08/07/2024$0.30$0.28
-7.31%
$0.31$0.27481,644 shs$23.76 million
08/06/2024$0.28$0.30
+5.99%
$0.31$0.29638,763 shs$25.63 million
08/05/2024$0.29$0.28
-0.42%
$0.30$0.241.46 million shs$24.18 million
08/02/2024$0.31$0.29
-7.70%
$0.31$0.261.38 million shs$24.28 million
08/01/2024$0.32$0.31
-4.54%
$0.33$0.30797,962 shs$26.31 million
07/31/2024$0.31$0.32
+3.92%
$0.33$0.30661,765 shs$27.56 million
07/30/2024$0.32$0.31
-1.42%
$0.32$0.301.67 million shs$26.52 million


This page (NASDAQ:MTC) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners