NASDAQ:MTC
MMTec Inc. Stock Price (Quote)
$3.03
-0.0900 (-2.88%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.46 | $3.99 | Wednesday, 1st May 2024 MTC stock ended at $3.03. This is 2.88% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 12.21% from a day low at $2.83 to a day high of $3.17. |
| 90 days | $1.00 | $3.99 | |
| 52 weeks | $0.357 | $4.86 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $3.17 | $3.17 | $2.83 | $3.03 | 129 789 |
| Apr 30, 2024 | $3.57 | $3.57 | $2.94 | $3.12 | 271 593 |
| Apr 29, 2024 | $2.86 | $3.75 | $2.83 | $3.60 | 760 941 |
| Apr 26, 2024 | $2.99 | $3.07 | $2.65 | $2.88 | 255 903 |
| Apr 25, 2024 | $3.36 | $3.99 | $2.75 | $3.15 | 2 028 251 |
| Apr 24, 2024 | $2.57 | $3.70 | $2.32 | $3.60 | 9 096 083 |
| Apr 23, 2024 | $1.71 | $2.50 | $1.64 | $2.24 | 5 971 406 |
| Apr 22, 2024 | $1.69 | $1.69 | $1.56 | $1.56 | 13 414 |
| Apr 19, 2024 | $1.67 | $1.70 | $1.46 | $1.62 | 78 909 |
| Apr 18, 2024 | $1.63 | $1.72 | $1.58 | $1.70 | 30 945 |
| Apr 17, 2024 | $1.59 | $1.74 | $1.57 | $1.57 | 43 801 |
| Apr 16, 2024 | $1.56 | $1.65 | $1.55 | $1.61 | 23 243 |
| Apr 15, 2024 | $1.74 | $1.79 | $1.57 | $1.57 | 43 721 |
| Apr 12, 2024 | $1.78 | $1.80 | $1.71 | $1.77 | 35 416 |
| Apr 11, 2024 | $1.76 | $2.00 | $1.72 | $1.79 | 31 472 |
| Apr 10, 2024 | $1.80 | $1.80 | $1.73 | $1.77 | 17 483 |
| Apr 09, 2024 | $1.86 | $1.88 | $1.78 | $1.80 | 44 046 |
| Apr 08, 2024 | $1.82 | $1.88 | $1.74 | $1.83 | 32 490 |
| Apr 05, 2024 | $1.70 | $1.85 | $1.69 | $1.82 | 76 824 |
| Apr 04, 2024 | $1.68 | $1.74 | $1.68 | $1.70 | 33 508 |
| Apr 03, 2024 | $1.80 | $1.80 | $1.68 | $1.70 | 35 572 |
| Apr 02, 2024 | $1.83 | $1.84 | $1.78 | $1.78 | 15 768 |
| Apr 01, 2024 | $1.94 | $1.94 | $1.78 | $1.87 | 51 377 |
| Mar 28, 2024 | $1.90 | $1.90 | $1.80 | $1.84 | 48 553 |
| Mar 27, 2024 | $1.92 | $1.95 | $1.85 | $1.86 | 42 836 |
