The highest closing price for MMTEC (MTC) last month was $9.06, on April 15. It was up 62.6% for the month. The latest price is $5.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $7.48 | $8.80 | $7.47 | $7.66 | 272,500 |
April 29 2026 | $6.93 | $7.48 | $6.45 | $7.48 | 34,000 |
April 28 2026 | $6.80 | $6.99 | $6.39 | $6.84 | 52,900 |
April 27 2026 | $6.54 | $7.37 | $6.31 | $6.89 | 73,900 |
April 24 2026 | $6.44 | $6.80 | $6.27 | $6.71 | 85,900 |
April 23 2026 | $6.17 | $6.84 | $6.17 | $6.50 | 62,900 |
April 22 2026 | $6.31 | $6.53 | $6.14 | $6.35 | 53,600 |
April 21 2026 | $6.20 | $6.56 | $5.95 | $6.31 | 103,300 |
April 20 2026 | $6.38 | $6.91 | $5.55 | $6.10 | 179,400 |
April 17 2026 | $6.01 | $7.60 | $5.94 | $6.54 | 355,800 |
April 16 2026 | $8.85 | $8.93 | $4.99 | $6.01 | 551,900 |
April 15 2026 | $8.54 | $9.10 | $7.99 | $9.06 | 309,800 |
April 14 2026 | $7.06 | $8.75 | $7.06 | $8.58 | 174,100 |
April 13 2026 | $5.63 | $7.27 | $5.56 | $7.21 | 118,500 |
April 10 2026 | $5.67 | $5.82 | $5.35 | $5.72 | 38,000 |
April 09 2026 | $5.40 | $5.54 | $5.37 | $5.46 | 14,100 |
April 08 2026 | $5.50 | $5.73 | $5.40 | $5.40 | 12,900 |
April 07 2026 | $5.38 | $5.66 | $5.38 | $5.60 | 17,600 |
April 06 2026 | $5.34 | $5.77 | $5.34 | $5.44 | 19,500 |
April 02 2026 | $5.18 | $5.62 | $5.06 | $5.45 | 30,600 |
April 01 2026 | $4.71 | $5.76 | $4.71 | $5.41 | 41,800 |
Daily pricing data for MMTEC dates back to 1/8/2019, and may be incomplete.