MTC - Mmtec, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20192.80822.86002.72002.75002.75005,521
Oct 21, 20193.00003.02002.75002.81002.810041,000
Oct 18, 20192.89003.05002.81402.97002.970035,300
Oct 17, 20193.00003.06002.77802.89002.890032,400
Oct 16, 20192.73003.08002.70303.08003.080033,900
Oct 15, 20192.70003.34002.64102.86002.8600304,500
Oct 14, 20192.54002.82002.54002.78002.7800169,800
Oct 11, 20192.35003.01002.30002.70002.7000200,700
Oct 10, 20192.41002.41002.32502.34002.340013,300
Oct 09, 20192.45002.55002.36002.38802.388025,300
Oct 08, 20192.50002.51902.42002.45002.450017,700
Oct 07, 20192.53002.67002.52002.54002.540010,800
Oct 04, 20192.60002.67302.53002.58002.580015,700
Oct 03, 20192.60002.75002.52102.59002.590013,800
Oct 02, 20192.54002.63002.53002.55002.550013,400
Oct 01, 20192.62002.65202.54002.55002.550015,000
Sep 30, 20192.58002.68002.58002.62002.620014,200
Sep 27, 20192.80502.88002.61002.61002.610073,400
Sep 26, 20192.72002.85202.64002.80002.800060,600
Sep 25, 20192.81002.82002.62502.73002.730051,000
Sep 24, 20193.02003.02002.73102.83002.830063,900
Sep 23, 20193.20003.25003.00003.06003.060040,700
Sep 20, 20193.30003.30003.11003.14003.1400144,600
Sep 19, 20193.24003.31803.22003.31003.310024,200
Sep 18, 20193.31003.47003.01003.28003.2800447,600
Sep 17, 20193.50003.61903.30003.30003.3000119,400
Sep 16, 20193.69003.75003.50003.50003.5000130,000
Sep 13, 20193.69003.77003.61003.66003.660046,200
Sep 12, 20193.70003.80003.62003.69003.690038,300
Sep 11, 20193.69003.85003.62803.79003.790057,600
Sep 10, 20193.67003.94003.62003.72003.7200107,100
Sep 09, 20193.63003.70003.57003.68003.680068,200
Sep 06, 20193.65003.76903.53003.63003.630066,800
Sep 05, 20193.73003.81003.59003.63003.630096,200
Sep 04, 20193.91003.95003.67003.68003.6800155,200
Sep 03, 20193.90003.93003.70003.78003.7800240,000
Aug 30, 20194.01004.34004.00004.04004.0400378,900
Aug 29, 20193.53005.25003.53004.09004.09004,747,900
Aug 28, 20193.55003.55003.25003.47003.4700130,100
Aug 27, 20193.87003.98003.55003.55003.5500168,300
Aug 26, 20194.06004.06003.67003.84003.8400141,500
Aug 23, 20194.00004.19203.86003.95003.9500151,900
Aug 22, 20194.14004.52003.75004.10004.1000322,600
Aug 21, 20194.00004.59004.00004.14004.1400302,900
Aug 20, 20194.31004.59004.02004.08004.0800266,900
Aug 19, 20194.98005.65004.00004.40004.40001,119,900
Aug 16, 20194.10006.44003.89005.08005.08003,796,200
Aug 15, 20194.15004.40003.76004.04004.0400429,500
Aug 14, 20196.02006.37003.25004.00004.00002,358,400
Aug 13, 20192.710013.35002.50007.34007.34008,264,900
Aug 12, 20196.50008.11202.36002.70002.7000880,700
Aug 09, 20195.80006.36005.15605.30905.309065,400
Aug 08, 20197.60007.70005.70005.70005.700035,900
Aug 07, 20199.23009.37007.01007.69007.690031,600
Aug 06, 201911.750011.75008.81009.08009.080037,600
Aug 05, 201911.000011.500010.050011.490011.490011,900
Aug 02, 201910.130010.75009.55009.85009.8500900
Aug 01, 201910.780011.56309.500010.300010.300010,100
Jul 31, 201913.510013.510011.050011.546011.54602,800
Jul 30, 201910.840012.070010.840012.070012.07008,200
Jul 29, 201913.710013.778010.740011.040011.040015,700
Jul 26, 201913.710014.516013.203014.430014.43009,000
Jul 25, 201915.490015.490013.150013.700013.700049,300
Jul 24, 201915.521016.067014.829015.150015.150016,300
Jul 23, 201915.370016.100014.712014.712014.712013,800
Jul 22, 201918.030018.030014.020016.220016.22009,400
Jul 19, 201918.050018.050013.490017.120017.120023,600
Jul 18, 201913.490016.300011.750016.300016.300010,200
Jul 17, 201913.310013.750012.500013.300013.300015,700
Jul 16, 201912.300012.767011.851012.500012.500010,000
Jul 15, 201911.400013.210010.320012.480012.480022,500
Jul 12, 20198.600012.52008.581011.010011.010057,100
Jul 11, 201910.060010.47008.76008.76008.760018,700
Jul 10, 201913.800013.80009.280011.126011.126088,200
Jul 09, 201918.030018.610014.800014.800014.800025,200
Jul 08, 201918.390019.550017.110017.205017.205034,300
Jul 05, 201917.910019.210017.780018.601018.601020,700
Jul 03, 201919.000019.000014.590018.010018.010021,300
Jul 02, 201918.930019.100017.050018.550018.550045,700
Jul 01, 201917.650019.050016.010019.050019.050074,200
Jun 28, 201913.000016.930013.000016.830016.8300114,600
Jun 27, 201910.500014.58409.530012.940012.940031,700
Jun 26, 201910.860010.98008.610010.980010.980034,300
Jun 25, 20199.250011.96009.250010.331010.331040,700
Jun 24, 20199.20009.50008.75609.25009.250013,400
Jun 21, 20199.30009.50007.44009.15009.150013,000
Jun 20, 20198.68009.89007.91008.90608.906048,300
Jun 19, 20197.85008.52007.31008.30008.300074,800
Jun 18, 20196.79007.71006.60007.60007.600064,000
Jun 17, 20197.17007.98006.00006.85006.8500115,300
Jun 14, 20197.00007.96006.00007.15007.150071,300
Jun 13, 20196.06008.37005.67007.57007.5700172,700
Jun 12, 20195.74006.21605.05005.56005.5600121,000
Jun 11, 20195.71005.73905.21005.21005.21009,800
Jun 10, 20195.31005.99005.30705.68005.68009,900
Jun 07, 20196.68006.68005.20005.36205.362025,300
Jun 06, 20195.64006.48005.15006.40006.400023,100
Jun 05, 20195.13005.70004.73405.70005.700010,400
Jun 04, 20194.78005.71704.78005.08505.085053,700
Jun 03, 20194.95005.69004.70004.73404.734038,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...