Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mmtec (MTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 3.04 3.08 2.80 2.95 3,488
15th Dec 2025 (Mon) 3.27 3.27 3.13 3.15 3,040
12th Dec 2025 (Fri) 3.40 3.66 3.02 3.23 6,816
11th Dec 2025 (Thu) 2.69 3.25 2.69 3.06 72,876
10th Dec 2025 (Wed) 2.33 2.68 2.33 2.60 4,248
9th Dec 2025 (Tue) 2.45 2.49 2.32 2.31 3,332
8th Dec 2025 (Mon) 2.50 2.50 2.40 2.47 2,921
5th Dec 2025 (Fri) 2.56 2.56 2.46 2.49 2,249
4th Dec 2025 (Thu) 2.42 2.66 2.42 2.66 4,502
3rd Dec 2025 (Wed) 2.84 2.84 2.56 2.54 3,045
2nd Dec 2025 (Tue) 2.85 2.89 2.78 2.85 4,911
1st Dec 2025 (Mon) 2.71 2.83 2.71 2.81 4,469
28th Nov 2025 (Fri) 2.46 2.80 2.46 2.72 10,182
27th Nov 2025 (Thu) 2.52 2.52 2.42 2.46 6,231
26th Nov 2025 (Wed) 2.52 2.52 2.42 2.46 6,097
25th Nov 2025 (Tue) 2.53 2.59 2.43 2.53 3,313
24th Nov 2025 (Mon) 2.38 2.59 2.36 2.55 28,313
21st Nov 2025 (Fri) 2.10 2.50 2.10 2.31 10,404
20th Nov 2025 (Thu) 2.13 2.14 2.13 2.14 4,177
19th Nov 2025 (Wed) 2.13 2.315 2.08 2.14 26,027
18th Nov 2025 (Tue) 1.97 2.29 1.91 2.03 36,211
17th Nov 2025 (Mon) 2.405 2.405 1.89 2.03 58,291
14th Nov 2025 (Fri) 2.67 3.05 2.25 2.35 66,217
13th Nov 2025 (Thu) 2.37 2.87 2.33 2.53 76,618
12th Nov 2025 (Wed) 2.54 2.66 2.31 2.46 89,098
11th Nov 2025 (Tue) 2.24 3.39 2.12 2.41 1,126,142
10th Nov 2025 (Mon) 2.51 2.65 2.19 2.37 162,453
7th Nov 2025 (Fri) 2.28 3.48 2.02 2.58 911,350
6th Nov 2025 (Thu) 1.56 3.88 1.22 2.77 10,305,743
5th Nov 2025 (Wed) 0.3165 1.97 0.3165 2.21 19,826,764
4th Nov 2025 (Tue) 0.631 0.631 0.4559 0.4559 0
3rd Nov 2025 (Mon) 0.631 0.631 0.4302 0.4559 17,675
31st Oct 2025 (Fri) 0.67 0.8072 0.6637 0.66 12,887
30th Oct 2025 (Thu) 0.70 0.7488 0.656 0.68 7,591
29th Oct 2025 (Wed) 0.77 0.80 0.711 0.7349 4,387
28th Oct 2025 (Tue) 0.80 0.845 0.795 0.80 3,207
27th Oct 2025 (Mon) 0.792 0.82 0.7052 0.802 2,192
24th Oct 2025 (Fri) 0.83 0.86 0.77 0.7806 45,599
23rd Oct 2025 (Thu) 0.828 0.828 0.8228 0.8299 528
22nd Oct 2025 (Wed) 0.86 0.86 0.8405 0.8548 1,256
21st Oct 2025 (Tue) 0.893 0.90 0.85 0.85 3,320
20th Oct 2025 (Mon) 0.919 0.919 0.91 0.91 5,402
17th Oct 2025 (Fri) 0.8745 0.91 0.8728 0.90 15,049
FTSE 100 Latest
Value9,684.79
Change-66.52