ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MTC MMTec Inc

3.84
1.60 (71.43%)
Apr 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MMTec Inc MTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.60 71.43% 3.84 19:59:51
Open Price Low Price High Price Close Price Prev Close
2.57 2.32 3.70 3.60 2.24
more quote information »

MTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.593.701.45972.221,246,1502.25141.51%
1 Month1.893.701.45972.19356,5761.95103.17%
3 Months1.503.831.002.471,551,0092.34156.00%
6 Months1.053.830.71282.22989,6092.79265.71%
1 Year0.88614.860.35721.77940,5242.95333.36%
3 Years1.818.290.1751.90562,6222.03112.15%
5 Years3.9319.54950.1752.18730,886-0.09-2.29%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 3.60 1.36 60.71% 2.57 3.70 2.32 9,392,886
Apr 23 2024 2.24 0.68 43.59% 1.64 2.50 1.635 6,063,183
Apr 22 2024 1.56 -0.06 -3.70% 1.62 1.69 1.56 13,616
Apr 19 2024 1.62 -0.08 -4.71% 1.67 1.70 1.4597 78,939
Apr 18 2024 1.70 0.13 8.28% 1.56 1.72 1.56 31,136
Apr 17 2024 1.57 -0.04 -2.48% 1.59 1.75 1.56 43,876
Apr 16 2024 1.61 0.04 2.55% 1.56 1.65 1.554 23,811
Apr 15 2024 1.57 -0.20 -11.30% 1.74 1.785 1.57 43,903
Apr 12 2024 1.77 -0.02 -1.12% 1.77 1.82 1.71 35,441
Apr 11 2024 1.79 0.02 1.13% 1.78 2.00 1.72 32,077
Apr 10 2024 1.77 -0.03 -1.67% 1.77 1.80 1.71 17,362
Apr 09 2024 1.80 -0.03 -1.64% 1.86 1.8799 1.78 44,117
Apr 08 2024 1.83 0.01 0.55% 1.82 1.88 1.74 32,515
Apr 05 2024 1.82 0.11 6.43% 1.70 1.85 1.69 76,837
Apr 04 2024 1.71 0.01 0.59% 1.68 1.74 1.68 34,023
Apr 03 2024 1.70 -0.08 -4.49% 1.80 1.80 1.68 37,713
Apr 02 2024 1.78 -0.09 -4.81% 1.83 1.87 1.78 15,820
Apr 01 2024 1.87 0.03 1.63% 1.94 1.94 1.78 52,275
Mar 28 2024 1.84 -0.02 -1.08% 1.90 1.90 1.80 49,052
Mar 27 2024 1.86 -0.03 -1.59% 1.89 1.95 1.85 49,249
Mar 26 2024 1.89 -0.04 -2.07% 1.90 2.0049 1.8702 62,334
Mar 25 2024 1.93 -0.32 -14.22% 2.35 2.35 1.90 203,556
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock