MTC - MMTec, Inc.
1.223
0.053 4.334%
Share volume: 56,693
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$1.17
0.05
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $1.20 | $1.20 | $1.27 | $1.27 | $1.13 | $1.13 | $1.22 | $1.22 | 56,693 | $56,693.00 |
| 05-09-2025 | $1.16 | $1.16 | $1.23 | $1.23 | $1.16 | $1.16 | $1.17 | $1.17 | 42,592 | $42,592.00 |
| 05-08-2025 | $1.25 | $1.25 | $1.27 | $1.27 | $1.17 | $1.17 | $1.17 | $1.17 | 111,105 | $111,105.00 |
| 05-07-2025 | $1.17 | $1.17 | $1.25 | $1.25 | $1.14 | $1.14 | $1.23 | $1.23 | 90,816 | $90,816.00 |
| 05-06-2025 | $1.16 | $1.16 | $1.19 | $1.19 | $1.15 | $1.15 | $1.16 | $1.16 | 15,295 | $15,295.00 |
| 05-05-2025 | $1.19 | $1.19 | $1.19 | $1.19 | $1.14 | $1.14 | $1.18 | $1.18 | 14,816 | $14,816.00 |
| 05-02-2025 | $1.14 | $1.14 | $1.20 | $1.20 | $1.14 | $1.14 | $1.17 | $1.17 | 14,370 | $14,370.00 |
| 05-01-2025 | $1.20 | $1.20 | $1.20 | $1.20 | $1.13 | $1.13 | $1.17 | $1.17 | 23,547 | $23,547.00 |
| 04-30-2025 | $1.20 | $1.20 | $1.20 | $1.20 | $1.12 | $1.12 | $1.20 | $1.20 | 110,888 | $110,888.00 |
| 04-29-2025 | $1.07 | $1.07 | $1.16 | $1.16 | $1.07 | $1.07 | $1.13 | $1.13 | 29,921 | $29,921.00 |
