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

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

0.9869 -0.1231 (-11.09%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 11, 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 (%)
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%)
Aug 01, 2025 0.8900 0.9100 0.8797 0.8900 30,145 -0.01(-1.25%)
Jul 31, 2025 0.9004 0.9368 0.9003 0.9013 8,645 -0.06(-6.11%)
Jul 30, 2025 0.9654 0.9654 0.9000 0.9600 22,170 -0.01(-0.56%)
Jul 29, 2025 0.9528 0.9655 0.9420 0.9654 24,941 +0.02(+2.48%)
Jul 28, 2025 0.9700 0.9800 0.9420 0.9420 14,786 -0.03(-2.89%)
Jul 25, 2025 0.9659 0.9914 0.9407 0.9700 63,549 +0.00(+0.38%)
Jul 24, 2025 0.9600 0.9770 0.9000 0.9663 59,208 -0.01(-1.40%)
Jul 23, 2025 0.9400 0.9800 0.9200 0.9800 69,588 +0.08(+8.89%)
Jul 22, 2025 0.9200 0.9200 0.8600 0.9000 44,330 +0.02(+2.25%)
Jul 21, 2025 0.8900 0.9400 0.8800 0.8802 91,991 +0.00(+0.02%)
Jul 18, 2025 0.9500 0.9600 0.8800 0.8800 73,979 -0.03(-3.30%)
Jul 17, 2025 0.9350 0.9634 0.9100 0.9100 58,770 -0.05(-5.11%)
Jul 16, 2025 0.9499 0.9990 0.9353 0.9590 52,494 +0.01(+0.96%)
Jul 15, 2025 0.9355 0.9861 0.9221 0.9499 45,574 +0.03(+3.08%)
Jul 14, 2025 0.9900 0.9900 0.9100 0.9215 36,642 -0.03(-3.40%)
Jul 11, 2025 1.020 1.020 0.8500 0.9539 89,672 -0.04(-3.65%)
Jul 10, 2025 1.011 1.020 0.9800 0.9900 101,344 +0.00(+0.00%)
Jul 09, 2025 1.040 1.044 0.9800 0.9900 182,605 -0.04(-3.87%)
Jul 08, 2025 1.040 1.070 1.025 1.030 68,410 -0.02(-1.91%)
Jul 07, 2025 1.010 1.050 1.010 1.050 101,738 +0.01(+0.96%)
Jul 03, 2025 1.050 1.050 1.020 1.040 10,134 -0.03(-2.80%)
Jul 02, 2025 1.080 1.080 1.040 1.070 49,375 -0.02(-1.83%)
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.