MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MTC — MMTec, Inc. Common Shares
NasdaqMMTec, Inc. Common Shares
$5.01
+0.02(+0.40%)
- O
- 4.96
- H
- 5.30
- L
- 4.96
- V
- 7.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.01
Period Return+328.21%
Period High$9.10
Period Low$0.25
Avg Daily Volume2.21M
Total Trading Days365
MTC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.96 | $5.30 | $4.96 | $5.01 | +$0.02 | +0.40% | 7,528 | $5.11 | $4.96 $5.30 |
| Oct 5, 2026 | $4.94 | $5.38 | $4.94 | $4.99 | $-0.02 | -0.40% | 12,644 | $5.12 | $4.94 $5.38 |
| Oct 2, 2026 | $5.27 | $5.43 | $5.01 | $5.01 | +$0.01 | +0.20% | 5,592 | $5.18 | $5.01 $5.43 |
| Oct 1, 2026 | $5.10 | $5.59 | $5.00 | $5.00 | $-0.19 | -3.66% | 6,587 | $5.31 | $5.00 $5.59 |
| Sep 30, 2026 | $5.17 | $5.24 | $4.80 | $5.19 | +$0.16 | +3.18% | 14,286 | $5.06 | $4.80 $5.24 |
| Sep 29, 2026 | $5.31 | $5.67 | $5.01 | $5.03 | $-0.27 | -5.09% | 16,870 | $5.23 | $5.01 $5.67 |
| Sep 28, 2026 | $5.23 | $5.61 | $5.23 | $5.30 | $-0.01 | -0.19% | 10,786 | $5.41 | $5.23 $5.61 |
| Sep 25, 2026 | $6.00 | $6.00 | $5.31 | $5.31 | $-0.65 | -10.91% | 6,663 | $5.59 | $5.31 $6.00 |
| Sep 24, 2026 | $6.63 | $7.01 | $5.74 | $5.96 | $-0.96 | -13.87% | 37,821 | $6.22 | $5.74 $7.01 |
| Sep 23, 2026 | $5.97 | $7.75 | $5.97 | $6.92 | +$0.89 | +14.76% | 103,804 | $7.18 | $5.97 $7.75 |
| Sep 22, 2026 | $6.34 | $6.51 | $6.03 | $6.03 | $-0.28 | -4.44% | 17,192 | $6.20 | $6.03 $6.51 |
| Sep 21, 2026 | $7.04 | $7.04 | $6.22 | $6.31 | $-0.58 | -8.42% | 29,486 | $6.59 | $6.22 $7.04 |
| Sep 18, 2026 | $6.59 | $7.50 | $6.50 | $6.89 | +$0.33 | +5.03% | 76,015 | $7.07 | $6.50 $7.50 |
| Sep 17, 2026 | $4.98 | $7.00 | $4.98 | $6.56 | +$1.33 | +25.43% | 80,662 | $6.22 | $4.98 $7.00 |
| Sep 16, 2026 | $4.60 | $5.43 | $4.60 | $5.23 | +$0.46 | +9.64% | 47,409 | $5.12 | $4.60 $5.43 |
| Sep 15, 2026 | $4.85 | $4.90 | $4.56 | $4.77 | +$0.04 | +0.85% | 51,890 | $4.79 | $4.56 $4.90 |
| Sep 14, 2026 | $4.68 | $4.85 | $4.43 | $4.73 | $-0.01 | -0.21% | 9,738 | $4.77 | $4.43 $4.85 |
| Sep 11, 2026 | $4.70 | $4.85 | $4.60 | $4.74 | +$0.02 | +0.42% | 5,399 | $4.75 | $4.60 $4.85 |
| Sep 10, 2026 | $4.80 | $4.85 | $4.72 | $4.72 | $-0.07 | -1.46% | 10,676 | $4.80 | $4.72 $4.85 |
| Sep 9, 2026 | $4.57 | $5.00 | $4.41 | $4.79 | +$0.12 | +2.57% | 35,943 | $4.80 | $4.41 $5.00 |
| Sep 8, 2026 | $4.35 | $5.00 | $4.34 | $4.67 | +$0.31 | +7.11% | 47,070 | $4.70 | $4.34 $5.00 |
| Sep 4, 2026 | $3.88 | $4.40 | $3.88 | $4.36 | +$0.37 | +9.27% | 34,064 | $4.16 | $3.88 $4.40 |
| Sep 3, 2026 | $3.79 | $4.00 | $3.75 | $3.99 | +$0.15 | +3.77% | 8,976 | $3.89 | $3.75 $4.00 |
| Sep 2, 2026 | $3.83 | $3.89 | $3.74 | $3.85 | +$0.17 | +4.48% | 7,410 | $3.81 | $3.74 $3.89 |
| Sep 1, 2026 | $4.02 | $4.07 | $3.62 | $3.68 | $-0.46 | -11.11% | 12,578 | $3.93 | $3.62 $4.07 |
| Aug 31, 2026 | $3.73 | $4.14 | $3.28 | $4.14 | +$0.35 | +9.23% | 23,240 | $3.79 | $3.28 $4.14 |
| Aug 28, 2026 | $3.77 | $3.99 | $3.64 | $3.79 | $-0.03 | -0.79% | 11,117 | $3.80 | $3.64 $3.99 |
| Aug 27, 2026 | $3.78 | $4.00 | $3.76 | $3.82 | $-0.01 | -0.26% | 13,310 | $3.89 | $3.76 $4.00 |
| Aug 26, 2026 | $3.81 | $3.90 | $3.61 | $3.83 | +$0.03 | +0.66% | 6,068 | $3.82 | $3.61 $3.90 |
| Aug 25, 2026 | $3.51 | $3.95 | $3.35 | $3.81 | +$0.23 | +6.28% | 62,136 | $3.61 | $3.35 $3.95 |