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 Inc (MTC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.86 0.86 0.8401 0.85 5,024
18th Sep 2025 (Thu) 0.8631 0.8788 0.8631 0.8635 3,502
17th Sep 2025 (Wed) 0.839 0.90 0.839 0.8503 16,638
16th Sep 2025 (Tue) 0.9407 0.9407 0.7789 0.788 146,630
15th Sep 2025 (Mon) 0.9495 0.96 0.935 0.9443 7,448
12th Sep 2025 (Fri) 0.98 0.98 0.933 0.96 3,017
11th Sep 2025 (Thu) 1.055 1.08 0.9407 1.00 73,964
10th Sep 2025 (Wed) 0.98 1.80 0.9363 1.11 1,494,245
9th Sep 2025 (Tue) 0.964 1.00 0.964 0.9799 10,220
8th Sep 2025 (Mon) 0.96 0.96 0.915 0.95 1,449
5th Sep 2025 (Fri) 0.922 0.9449 0.922 0.922 1,616
4th Sep 2025 (Thu) 0.931 0.95 0.931 0.95 286
3rd Sep 2025 (Wed) 0.931 0.9432 0.931 0.9482 1,548
2nd Sep 2025 (Tue) 0.9758 0.9758 0.93 0.93 226
1st Sep 2025 (Mon) 0.9758 0.9758 0.91 0.9745 5,215
29th Aug 2025 (Fri) 0.9758 0.9758 0.91 0.9745 5,215
28th Aug 2025 (Thu) 0.9606 0.9606 0.96 0.9758 1,211
27th Aug 2025 (Wed) 0.9586 0.9586 0.9586 0.95 450
26th Aug 2025 (Tue) 0.97 0.99 0.932 0.98 3,089
25th Aug 2025 (Mon) 0.90 0.932 0.90 0.932 1,268
22nd Aug 2025 (Fri) 0.90 0.94 0.90 0.9381 3,414
21st Aug 2025 (Thu) 0.90 0.9001 0.90 0.92 670
20th Aug 2025 (Wed) 0.9075 0.9075 0.86 0.924 1,707
19th Aug 2025 (Tue) 0.95 0.95 0.95 0.935 977
18th Aug 2025 (Mon) 0.995 0.995 0.93 0.93 11,102
15th Aug 2025 (Fri) 0.9855 1.04 0.9855 0.9963 4,244
14th Aug 2025 (Thu) 0.9611 1.02 0.9264 0.9309 33,388
13th Aug 2025 (Wed) 0.9955 0.9955 0.9402 0.9611 2,858
12th Aug 2025 (Tue) 1.04 1.075 0.99 1.00 14,400
11th Aug 2025 (Mon) 0.87 1.17 0.87 1.16 24,429
8th Aug 2025 (Fri) 0.87 0.8725 0.87 0.8725 412
7th Aug 2025 (Thu) 0.87 0.8787 0.87 0.8787 10
6th Aug 2025 (Wed) 0.87 0.87 0.87 0.8665 320
5th Aug 2025 (Tue) 0.8703 0.8703 0.87 0.875 664
4th Aug 2025 (Mon) 0.91 0.91 0.89 0.86 1,648
1st Aug 2025 (Fri) 0.9013 0.9013 0.89 0.89 3,040
31st Jul 2025 (Thu) 0.9053 0.9053 0.9053 0.9013 248
30th Jul 2025 (Wed) 0.9653 0.9654 0.90 0.96 424
29th Jul 2025 (Tue) 0.9655 0.9655 0.946 0.9654 4,086
28th Jul 2025 (Mon) 0.97 0.98 0.97 0.942 1,928
25th Jul 2025 (Fri) 0.9762 0.98 0.9651 0.97 2,083
24th Jul 2025 (Thu) 0.93 0.974 0.90 0.9663 8,061
23rd Jul 2025 (Wed) 0.9592 0.97 0.9588 0.98 5,499
22nd Jul 2025 (Tue) 0.89 0.90 0.89 0.90 3,514
FTSE 100 Latest
Value9,227.39
Change10.72