MTC - MMTec, Inc.
4.69
0.060 1.279%
Share volume: 17,137
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$4.63
0.06
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.65 | $4.65 | $4.76 | $4.76 | $4.40 | $4.40 | $4.69 | $4.69 | 17,137 | $17,137.00 |
| 03-05-2026 | $4.49 | $4.49 | $4.75 | $4.75 | $4.49 | $4.49 | $4.63 | $4.63 | 24,618 | $24,618.00 |
| 03-04-2026 | $4.43 | $4.43 | $4.74 | $4.74 | $4.30 | $4.30 | $4.57 | $4.57 | 41,468 | $41,468.00 |
| 03-03-2026 | $4.22 | $4.22 | $4.52 | $4.52 | $4.15 | $4.15 | $4.24 | $4.24 | 32,601 | $32,601.00 |
| 03-02-2026 | $4.28 | $4.28 | $4.55 | $4.55 | $4.23 | $4.23 | $4.39 | $4.39 | 33,796 | $33,796.00 |
| 02-27-2026 | $4.63 | $4.63 | $4.71 | $4.71 | $4.25 | $4.25 | $4.28 | $4.28 | 14,756 | $14,756.00 |
| 02-26-2026 | $4.72 | $4.72 | $4.99 | $4.99 | $4.51 | $4.51 | $4.65 | $4.65 | 33,975 | $33,975.00 |
| 02-25-2026 | $4.67 | $4.67 | $5.00 | $5.00 | $4.67 | $4.67 | $4.83 | $4.83 | 34,483 | $34,483.00 |
| 02-24-2026 | $4.37 | $4.37 | $4.86 | $4.86 | $4.37 | $4.37 | $4.67 | $4.67 | 43,503 | $43,503.00 |
| 02-23-2026 | $4.55 | $4.55 | $4.61 | $4.61 | $4.29 | $4.29 | $4.41 | $4.41 | 18,228 | $18,228.00 |