MMTec, Inc. - Common Shares (MTC)

Historical Prices For MMTec, Inc. - Common Shares (MTC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.87	1.00	0.87	0.99	154,249	0.99
4/01/2025	0.82	0.92	0.82	0.88	29,716	0.88
3/31/2025	0.90	0.93	0.81	0.82	140,528	0.82
3/28/2025	0.95	0.98	0.90	0.90	123,778	0.90
3/27/2025	1.01	1.03	0.95	0.98	102,629	0.98
3/26/2025	1.10	1.10	1.00	1.00	110,433	1.00
3/25/2025	1.08	1.15	1.04	1.07	160,234	1.07
3/24/2025	1.09	1.13	1.06	1.07	60,119	1.07
3/21/2025	1.05	1.12	0.99	1.09	101,912	1.09
3/20/2025	0.93	1.06	0.93	1.05	92,102	1.05
3/19/2025	0.94	0.97	0.90	0.93	106,897	0.93
3/18/2025	1.03	1.04	0.94	0.94	176,697	0.94
3/17/2025	1.08	1.10	1.01	1.04	91,990	1.04
3/14/2025	1.04	1.08	1.02	1.08	98,336	1.08
3/13/2025	1.09	1.12	1.01	1.03	60,597	1.03
3/12/2025	1.11	1.13	1.05	1.11	61,260	1.11
3/11/2025	1.14	1.17	1.05	1.07	195,830	1.07
3/10/2025	1.23	1.25	1.13	1.15	156,462	1.15
3/07/2025	1.25	1.31	1.21	1.24	96,908	1.24
3/06/2025	1.27	1.31	1.23	1.24	43,909	1.24
3/05/2025	1.25	1.32	1.22	1.29	74,806	1.29
3/04/2025	1.26	1.26	1.13	1.25	170,417	1.25
3/03/2025	1.31	1.31	1.20	1.22	169,780	1.22
2/28/2025	1.32	1.32	1.23	1.26	261,453	1.26
2/27/2025	1.40	1.40	1.30	1.32	135,084	1.32
2/26/2025	1.46	1.46	1.32	1.33	187,918	1.33
2/25/2025	1.46	1.46	1.33	1.34	182,780	1.34
2/24/2025	1.49	1.53	1.38	1.45	216,399	1.45
2/21/2025	1.42	1.54	1.41	1.51	235,435	1.51
2/20/2025	1.38	1.43	1.31	1.38	128,193	1.38
2/19/2025	1.40	1.47	1.34	1.37	99,726	1.37
2/18/2025	1.59	1.59	1.36	1.40	359,003	1.40
2/14/2025	1.66	1.66	1.55	1.60	72,974	1.60
2/13/2025	1.61	1.64	1.58	1.61	40,632	1.61
2/12/2025	1.61	1.69	1.55	1.63	84,821	1.63
2/11/2025	1.61	1.65	1.53	1.54	149,680	1.54
2/10/2025	1.56	1.75	1.55	1.62	181,394	1.62
2/07/2025	1.50	1.62	1.50	1.58	149,236	1.58
2/06/2025	1.50	1.54	1.44	1.46	37,673	1.46
2/05/2025	1.53	1.53	1.45	1.50	36,795	1.50
2/04/2025	1.42	1.55	1.40	1.55	72,913	1.55
2/03/2025	1.41	1.45	1.38	1.44	87,497	1.44
1/31/2025	1.45	1.46	1.39	1.43	57,842	1.43
1/30/2025	1.43	1.48	1.43	1.46	40,377	1.46
1/29/2025	1.48	1.50	1.43	1.43	60,443	1.43
1/28/2025	1.57	1.60	1.45	1.48	166,951	1.48
1/27/2025	1.56	1.68	1.53	1.54	208,974	1.54
1/24/2025	1.56	1.69	1.46	1.69	227,308	1.69
1/23/2025	1.51	1.57	1.46	1.56	94,294	1.56
1/22/2025	1.56	1.57	1.49	1.51	60,458	1.51
1/21/2025	1.58	1.58	1.49	1.57	75,325	1.57
1/17/2025	1.43	1.58	1.43	1.52	177,857	1.52
1/16/2025	1.48	1.55	1.43	1.45	105,947	1.45
1/15/2025	1.43	1.55	1.43	1.46	95,720	1.46
1/14/2025	1.50	1.55	1.40	1.46	120,380	1.46
1/13/2025	1.39	1.48	1.38	1.44	82,010	1.44
1/10/2025	1.54	1.58	1.32	1.42	284,883	1.42
1/08/2025	1.69	1.69	1.53	1.53	169,005	1.53
1/07/2025	1.68	1.76	1.63	1.72	201,548	1.72
1/06/2025	1.81	1.90	1.64	1.65	200,589	1.65
1/03/2025	1.71	1.89	1.59	1.80	512,768	1.80