Get the Stockscreener App
7.01
16.64%
+1.00
Mmtec Inc Stock (MTC) Price History
The historical daily chart and data for Mmtec Inc stock (MTC), show that the latest closing stock price as of May 17, 2024, is $7.01.
- Mmtec Inc all-time high stock price is $195.50, occurred on July 08, 2019.
- The lowest Mmtec Inc stock price recorded was $0.005 on August 27, 2014. Since then, Mmtec Inc's stock price has risen over 140.10K% to $7.01 now.
- The 52-week high stock price for MTC is $12.90, representing a 84.02% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for MTC is $0.3572, indicating a -94.90% decrease from the current share price, occurred on September 13, 2023.
- The closing price of Mmtec Inc (MTC) stock in the beginning of 2023 was $7.001. The stock closed the year at $0.775, a loss of over -88.93% for the year.
The table below shows more information about MTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $7.36 | $6.06 | $1.30 | 321,000.0 | +16.64% |
| May 16, 2024 | $7.45 | $5.73 | $1.72 | 363,513.0 | -14.75% |
| May 15, 2024 | $9.00 | $5.61 | $3.39 | 938,481.0 | -20.79% |
| May 14, 2024 | $12.90 | $4.38 | $8.52 | 4,201,004.0 | +83.51% |
| May 13, 2024 | $4.86 | $3.65 | $1.22 | 449,722.0 | +31.08% |
| May 10, 2024 | $3.77 | $3.22 | $0.55 | 449,331.0 | +10.12% |
| May 09, 2024 | $3.46 | $3.07 | $0.39 | 402,424.0 | +0.30% |
| May 08, 2024 | $3.49 | $3.02 | $0.4712 | 1,188,083.0 | +0.60% |
| May 07, 2024 | $4.64 | $2.85 | $1.79 | 33,680,364.0 | +44.78% |
| May 06, 2024 | $2.45 | $2.14 | $0.31 | 232,616.0 | -3.36% |
| May 03, 2024 | $2.61 | $2.26 | $0.35 | 252,826.0 | -4.03% |
| May 02, 2024 | $3.12 | $2.33 | $0.7874 | 318,465.0 | -18.15% |
| May 01, 2024 | $3.23 | $2.83 | $0.4094 | 129,886.0 | -2.88% |
| Apr 30, 2024 | $3.62 | $2.94 | $0.68 | 271,698.0 | -13.33% |
| Apr 29, 2024 | $3.75 | $2.83 | $0.92 | 771,095.0 | +25.00% |
| Apr 26, 2024 | $3.07 | $2.65 | $0.42 | 256,566.0 | -8.57% |
| Apr 25, 2024 | $3.99 | $2.75 | $1.24 | 2,038,817.0 | -12.50% |
| Apr 24, 2024 | $3.70 | $2.32 | $1.38 | 9,336,208.0 | +60.71% |
| Apr 23, 2024 | $2.50 | $1.60 | $0.90 | 6,028,289.0 | +43.59% |
| Apr 22, 2024 | $1.69 | $1.56 | $0.13 | 13,414.0 | -3.70% |
| Apr 19, 2024 | $1.70 | $1.46 | $0.2403 | 78,936.0 | -4.71% |
Mmtec Inc Stock (MTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mmtec Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mmtec Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mmtec Inc Stock (MTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.90 | $2.14 | $10.76 | 43,248,715.0 | +124.68% |
| Apr, 2024 | $3.99 | $1.46 | $2.53 | 19,313,414.0 | +69.57% |
| Mar, 2024 | $3.83 | $1.45 | $2.38 | 80,219,128.0 | +41.54% |
| Feb, 2024 | $1.96 | $1.00 | $0.96 | 2,089,540.0 | -20.73% |
| Jan, 2024 | $2.80 | $0.91 | $1.89 | 15,972,886.0 | +64.00% |
Mmtec Inc Stock (MTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.7128 | $0.4322 | 2,140,582.0 | -13.04% |
| Nov, 2023 | $1.47 | $0.935 | $0.535 | 10,600,457.0 | +6.48% |
| Oct, 2023 | $4.86 | $0.44 | $4.42 | 79,880,758.0 | +110.04% |
| Sep, 2023 | $0.70 | $0.3572 | $0.3428 | 3,668,689.0 | -24.38% |
| Aug, 2023 | $0.87 | $0.651 | $0.219 | 566,014.0 | -17.21% |
| Jul, 2023 | $0.87 | $0.661 | $0.209 | 1,795,512.0 | +11.00% |
| Jun, 2023 | $0.8999 | $0.71 | $0.1899 | 3,218,014.0 | -2.17% |
| May, 2023 | $2.17 | $0.7116 | $1.46 | 27,570,297.0 | -5.91% |
| Apr, 2023 | $1.22 | $0.7601 | $0.4599 | 3,083,752.0 | -33.01% |
| Mar, 2023 | $3.09 | $1.06 | $2.03 | 48,279,179.0 | +4.35% |
| Feb, 2023 | $1.43 | $0.62 | $0.81 | 26,371,343.0 | +47.44% |
| Jan, 2023 | $1.30 | $0.69 | $0.6101 | 2,413,060.0 | +0.65% |
Mmtec Inc Stock (MTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.68 | $0.6102 | $1.07 | 7,235,008.0 | -28.90% |
| Nov, 2022 | $1.46 | $1.00 | $0.46 | 755,227.0 | -9.92% |
| Oct, 2022 | $2.08 | $1.16 | $0.92 | 2,305,263.0 | -15.97% |
| Sep, 2022 | $2.12 | $1.33 | $0.79 | 1,472,727.0 | -25.00% |
| Aug, 2022 | $8.29 | $1.41 | $6.88 | 30,600,060.0 | +24.68% |
| Jul, 2022 | $2.60 | $1.41 | $1.19 | 1,499,436.4 | -47.76% |
| Jun, 2022 | $6.29 | $2.72 | $3.57 | 232,808.7 | -23.55% |
| May, 2022 | $5.50 | $2.39 | $3.11 | 767,281.3 | -24.30% |
| Apr, 2022 | $7.15 | $5.09 | $2.06 | 233,787.3 | -17.17% |
| Mar, 2022 | $7.50 | $4.50 | $3.00 | 556,003.9 | +28.80% |
| Feb, 2022 | $7.70 | $4.50 | $3.20 | 250,093.2 | -21.85% |
| Jan, 2022 | $8.00 | $5.50 | $2.50 | 180,390.1 | -7.44% |
1.93%
0.53%
Cap:
|
Volume (24h):