MTC - MMTec, Inc.
6.71
0.210 3.130%
Share volume: 85,976
Last Updated: 04-24-2026
Computer Software/Services – Computer Programming And Data Processing:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$6.50
0.21
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $6.44 | $6.44 | $6.80 | $6.80 | $6.27 | $6.27 | $6.71 | $6.71 | 85,976 | $85,885.00 |
| 04-23-2026 | $6.17 | $6.17 | $6.84 | $6.84 | $6.17 | $6.17 | $6.50 | $6.50 | 62,933 | $62,933.00 |
| 04-22-2026 | $6.31 | $6.31 | $6.53 | $6.53 | $6.14 | $6.14 | $6.35 | $6.35 | 53,582 | $53,582.00 |
| 04-21-2026 | $6.20 | $6.20 | $6.56 | $6.56 | $5.95 | $5.95 | $6.31 | $6.31 | 103,340 | $103,340.00 |
| 04-20-2026 | $6.38 | $6.38 | $6.91 | $6.91 | $5.55 | $5.55 | $6.10 | $6.10 | 179,400 | $179,400.00 |
| 04-17-2026 | $6.01 | $6.01 | $7.60 | $7.60 | $5.94 | $5.94 | $6.54 | $6.54 | 355,797 | $355,797.00 |
| 04-16-2026 | $8.85 | $8.85 | $8.93 | $8.93 | $4.99 | $4.99 | $6.01 | $6.01 | 551,854 | $551,854.00 |
| 04-15-2026 | $8.54 | $8.54 | $9.10 | $9.10 | $7.99 | $7.99 | $9.06 | $9.06 | 309,761 | $309,761.00 |
| 04-14-2026 | $7.06 | $7.06 | $8.74 | $8.74 | $7.06 | $7.06 | $8.58 | $8.58 | 174,511 | $174,511.00 |
| 04-13-2026 | $5.63 | $5.63 | $7.27 | $7.27 | $5.56 | $5.56 | $7.21 | $7.21 | 118,474 | $118,474.00 |