Australia markets closed

MMTec, Inc. (MTC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8800-0.2700 (-8.57%)
At close: 04:00PM EDT
2.9200 +0.04 (+1.39%)
After hours: 07:43PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.99003.07002.65002.88002.8800256,400
25 Apr 20243.36003.99002.75003.15003.15002,053,200
24 Apr 20242.57003.70002.32003.60003.60009,435,000
23 Apr 20241.71002.50001.60002.24002.24006,073,700
22 Apr 20241.69001.69001.56001.56001.560013,600
19 Apr 20241.67001.70001.46001.62001.620078,900
18 Apr 20241.63001.72001.58001.70001.700031,100
17 Apr 20241.59001.75001.56001.57001.570043,900
16 Apr 20241.56001.65001.55401.61001.610023,800
15 Apr 20241.74001.78501.57001.57001.570043,900
12 Apr 20241.78001.82001.71001.77001.770035,400
11 Apr 20241.76002.00001.72001.79001.790032,100
10 Apr 20241.80001.80001.71001.77001.770017,400
09 Apr 20241.86001.88001.78001.80001.800044,100
08 Apr 20241.82001.88001.74001.83001.830032,500
05 Apr 20241.70001.85001.69001.82001.820076,800
04 Apr 20241.68001.74001.68001.70001.700034,000
03 Apr 20241.80001.80001.68001.70001.700038,900
02 Apr 20241.83001.87001.78001.78001.780015,800
01 Apr 20241.94001.94001.78001.87001.870052,300
28 Mar 20241.90001.90001.80001.84001.840049,100
27 Mar 20241.92001.95001.85001.86001.860049,300
26 Mar 20241.90002.00501.87001.89001.890062,300
25 Mar 20242.35002.35001.90001.93001.9300203,600
22 Mar 20242.22002.30002.01002.25002.2500171,200
21 Mar 20241.86002.47001.86002.30002.3000638,900
20 Mar 20241.92001.93601.84001.91001.910033,600
19 Mar 20241.95001.97901.86001.89001.890051,500
18 Mar 20241.99002.06001.88001.94001.9400103,000
15 Mar 20241.56002.20001.55002.20002.2000413,900
14 Mar 20241.74001.74501.58001.59001.5900402,100
13 Mar 20241.96001.97001.76001.76001.760092,300
12 Mar 20241.98002.01601.84001.93001.9300356,400
11 Mar 20241.94002.06001.85001.97001.9700268,600
08 Mar 20242.25002.25001.91001.96001.9600342,500
07 Mar 20242.14002.14001.80001.95001.9500324,700
06 Mar 20242.17002.35002.10002.31002.3100514,900
05 Mar 20242.11002.59002.08202.40002.4000925,500
04 Mar 20242.39002.43001.92002.36002.36001,775,100
01 Mar 20241.70003.83001.45002.56002.560074,165,900
29 Feb 20241.47001.49001.29001.30001.300082,600
28 Feb 20241.17001.58001.08001.45001.4500524,300
27 Feb 20241.05001.13001.04001.07001.070072,800
26 Feb 20241.09001.09001.01001.08001.080055,200
23 Feb 20241.05001.12001.01001.06001.060095,900
22 Feb 20241.36001.42001.00001.11001.1100431,100
21 Feb 20241.29001.45001.26901.40001.400076,600
20 Feb 20241.29001.37001.27001.30001.300029,200
16 Feb 20241.26001.40501.25101.37501.375026,700
15 Feb 20241.47001.70001.05101.34001.3400380,400
14 Feb 20241.59001.61701.46001.46001.460011,900
13 Feb 20241.66001.66001.45001.54001.540032,200
12 Feb 20241.75001.79001.65801.68001.680018,300
09 Feb 20241.83001.92001.67001.75001.750028,700
08 Feb 20241.59001.96001.59001.74001.740082,400
07 Feb 20241.46001.62801.46001.59001.590013,700
06 Feb 20241.42001.60001.42001.46001.460024,600
05 Feb 20241.39001.50001.39001.42001.420041,000
02 Feb 20241.40001.50001.36001.49001.490026,700
01 Feb 20241.64001.68001.43401.48901.489040,400
31 Jan 20241.50001.64001.48001.64001.6400131,000
30 Jan 20241.78001.79301.62001.65001.650042,200
29 Jan 20241.90001.94701.83001.83001.830062,600
26 Jan 20241.80001.91001.80001.89801.898032,200
25 Jan 20242.03002.09001.85001.93001.930064,600
24 Jan 20242.13002.23002.00002.04002.040042,100
23 Jan 20242.27002.28502.08002.11002.110046,500
22 Jan 20242.46002.63302.08002.23002.2300127,100
19 Jan 20241.99002.80001.89002.45002.4500397,500
18 Jan 20242.15002.16001.85002.03502.035088,300
17 Jan 20242.08002.27001.92001.96001.960097,200
16 Jan 20241.90002.00001.90001.95001.950029,800
12 Jan 20241.92002.06001.88201.98001.980071,600
11 Jan 20242.25002.25001.90001.93001.9300137,000
10 Jan 20242.40002.40002.16002.30002.3000270,800
09 Jan 20241.93002.40001.93002.35002.35001,310,400
08 Jan 20242.37002.37001.81002.06002.0600477,100
05 Jan 20242.00002.45001.95002.35002.35001,099,900
04 Jan 20241.70002.09001.63002.08002.08001,623,000
03 Jan 20240.94802.00000.91001.81001.81009,862,800
02 Jan 20240.98201.03000.96400.97000.970065,800
29 Dec 20230.92001.10000.88001.00001.0000769,600
28 Dec 20230.97001.05000.97001.00001.0000190,900
27 Dec 20230.94000.99000.92000.95000.9500104,800
26 Dec 20230.88500.95000.88000.95000.950026,400
22 Dec 20230.89000.94500.88000.88500.885030,700
21 Dec 20230.89000.91900.88000.89000.890014,800
20 Dec 20230.77000.94000.77000.93000.9300235,000
19 Dec 20230.75000.81900.75000.80000.800084,400
18 Dec 20230.85600.88600.71300.74400.7440228,300
15 Dec 20230.85000.90000.85000.87700.877025,600
14 Dec 20230.84000.91000.84000.85200.852027,800
13 Dec 20230.88300.94800.83000.84000.840032,900
12 Dec 20230.94000.94000.87000.88200.882069,800
11 Dec 20231.05001.10000.93000.93000.9300119,700
08 Dec 20231.08001.10001.03001.05001.050051,900
07 Dec 20231.10001.10001.01001.05001.050046,500
06 Dec 20231.14001.14001.06001.06001.060045,500
05 Dec 20231.05001.14501.03901.09001.090059,900
04 Dec 20231.08001.10401.00001.05001.050066,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...