The highest closing price for MMTEC (MTC) last month was $1.11, on September 10. It was down 10.6% for the month. The latest price is $0.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $0.87 | $0.87 | $0.83 | $0.83 | 61,500 |
September 29 2025 | $0.87 | $0.88 | $0.85 | $0.86 | 150,200 |
September 26 2025 | $0.83 | $0.88 | $0.83 | $0.88 | 43,700 |
September 25 2025 | $0.87 | $0.88 | $0.84 | $0.87 | 20,100 |
September 24 2025 | $0.87 | $0.87 | $0.83 | $0.87 | 30,400 |
September 23 2025 | $0.83 | $0.87 | $0.82 | $0.85 | 149,300 |
September 22 2025 | $0.85 | $0.88 | $0.82 | $0.86 | 105,200 |
September 19 2025 | $0.86 | $0.86 | $0.84 | $0.85 | 71,900 |
September 18 2025 | $0.88 | $0.88 | $0.85 | $0.86 | 51,700 |
September 17 2025 | $0.85 | $0.90 | $0.82 | $0.85 | 184,000 |
September 16 2025 | $0.95 | $0.96 | $0.78 | $0.79 | 802,700 |
September 15 2025 | $0.95 | $0.99 | $0.93 | $0.94 | 77,800 |
September 12 2025 | $0.98 | $1.00 | $0.93 | $0.96 | 119,900 |
September 11 2025 | $1.00 | $1.10 | $0.94 | $1.00 | 812,800 |
September 10 2025 | $1.01 | $1.80 | $0.91 | $1.11 | 12,337,300 |
September 09 2025 | $0.96 | $1.00 | $0.96 | $0.98 | 78,100 |
September 08 2025 | $0.96 | $0.97 | $0.91 | $0.95 | 21,200 |
September 05 2025 | $0.95 | $0.95 | $0.92 | $0.92 | 10,000 |
September 04 2025 | $0.93 | $0.96 | $0.92 | $0.95 | 6,600 |
September 03 2025 | $0.93 | $0.96 | $0.93 | $0.95 | 20,100 |
September 02 2025 | $0.93 | $0.97 | $0.92 | $0.93 | 11,800 |
Daily pricing data for MMTEC dates back to 1/8/2019, and may be incomplete.
