The highest closing price for MMTEC (MTC) last month was $1.20, on April 30. It was up 46.3% for the month. The latest price is $1.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.20 | $1.20 | $1.12 | $1.20 | 110,888 |
April 29 2025 | $1.07 | $1.16 | $1.07 | $1.13 | 29,921 |
April 28 2025 | $1.16 | $1.16 | $1.07 | $1.13 | 27,121 |
April 25 2025 | $1.14 | $1.20 | $1.10 | $1.11 | 41,225 |
April 24 2025 | $1.20 | $1.20 | $1.10 | $1.17 | 77,520 |
April 23 2025 | $1.10 | $1.27 | $1.00 | $1.19 | 445,716 |
April 22 2025 | $0.96 | $1.06 | $0.96 | $1.05 | 193,062 |
April 21 2025 | $0.96 | $0.99 | $0.92 | $0.99 | 46,895 |
April 17 2025 | $0.92 | $0.98 | $0.91 | $0.96 | 26,272 |
April 16 2025 | $0.95 | $0.98 | $0.89 | $0.97 | 29,328 |
April 15 2025 | $0.97 | $0.99 | $0.95 | $0.98 | 32,673 |
April 14 2025 | $1.02 | $1.02 | $0.93 | $1.00 | 29,799 |
April 11 2025 | $1.00 | $1.00 | $0.95 | $1.00 | 70,038 |
April 10 2025 | $0.86 | $1.09 | $0.82 | $1.00 | 303,290 |
April 09 2025 | $0.80 | $0.92 | $0.78 | $0.82 | 241,301 |
April 08 2025 | $0.80 | $0.85 | $0.78 | $0.80 | 147,135 |
April 07 2025 | $0.80 | $0.82 | $0.76 | $0.80 | 168,492 |
April 04 2025 | $0.87 | $0.89 | $0.81 | $0.82 | 157,712 |
April 03 2025 | $0.97 | $0.97 | $0.85 | $0.85 | 52,899 |
April 02 2025 | $0.87 | $1.00 | $0.87 | $0.99 | 154,549 |
April 01 2025 | $0.82 | $0.92 | $0.82 | $0.88 | 29,806 |
Daily pricing data for MMTEC dates back to 1/8/2019, and may be incomplete.
