MMTec, Inc. - Common Shares (MTC)

Historical Prices For MMTec, Inc. - Common Shares (MTC)

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	0.93	0.96	0.92	0.95	6,626	0.95
9/03/2025	0.93	0.96	0.93	0.95	20,462	0.95
9/02/2025	0.93	0.97	0.92	0.93	12,201	0.93
8/29/2025	0.98	1.00	0.91	0.97	48,011	0.97
8/28/2025	0.96	0.98	0.96	0.98	24,856	0.98
8/27/2025	0.94	0.99	0.94	0.95	23,524	0.95
8/26/2025	0.95	0.99	0.93	0.98	65,442	0.98
8/25/2025	0.92	0.96	0.92	0.93	21,937	0.93
8/22/2025	0.90	0.95	0.90	0.94	28,353	0.94
8/21/2025	0.94	0.95	0.88	0.92	9,964	0.92
8/20/2025	0.94	0.97	0.86	0.92	89,723	0.92
8/19/2025	0.95	0.97	0.93	0.94	7,175	0.94
8/18/2025	0.99	1.06	0.93	0.93	89,195	0.93
8/15/2025	0.99	1.07	0.97	1.00	119,409	1.00
8/14/2025	0.93	1.09	0.91	0.93	83,170	0.93
8/13/2025	1.00	1.03	0.94	0.96	70,253	0.96
8/12/2025	1.10	1.10	0.98	1.00	218,599	1.00
8/11/2025	0.86	1.18	0.86	1.16	418,304	1.16
8/08/2025	0.87	0.88	0.86	0.87	33,869	0.87
8/07/2025	0.87	0.88	0.87	0.88	16,762	0.88
8/06/2025	0.88	0.90	0.86	0.87	15,804	0.87
8/05/2025	0.89	0.89	0.86	0.88	20,856	0.88
8/04/2025	0.91	0.91	0.86	0.86	30,290	0.86
8/01/2025	0.89	0.91	0.88	0.89	30,145	0.89
7/31/2025	0.90	0.94	0.90	0.90	8,645	0.90
7/30/2025	0.97	0.97	0.90	0.96	22,170	0.96
7/29/2025	0.95	0.97	0.94	0.97	24,941	0.97
7/28/2025	0.97	0.98	0.94	0.94	14,786	0.94
7/25/2025	0.97	0.99	0.94	0.97	63,549	0.97
7/24/2025	0.96	0.98	0.90	0.97	59,208	0.97
7/23/2025	0.94	0.98	0.92	0.98	69,588	0.98
7/22/2025	0.92	0.92	0.86	0.90	44,330	0.90
7/21/2025	0.89	0.94	0.88	0.88	91,991	0.88
7/18/2025	0.95	0.96	0.88	0.88	73,979	0.88
7/17/2025	0.94	0.96	0.91	0.91	58,770	0.91
7/16/2025	0.95	1.00	0.94	0.96	52,494	0.96
7/15/2025	0.94	0.99	0.92	0.95	45,574	0.95
7/14/2025	0.99	0.99	0.91	0.92	36,642	0.92
7/11/2025	1.02	1.02	0.85	0.95	89,672	0.95
7/10/2025	1.01	1.02	0.98	0.99	101,344	0.99
7/09/2025	1.04	1.04	0.98	0.99	182,605	0.99
7/08/2025	1.04	1.07	1.02	1.03	68,410	1.03
7/07/2025	1.01	1.05	1.01	1.05	101,738	1.05
7/03/2025	1.05	1.05	1.02	1.04	10,134	1.04
7/02/2025	1.08	1.08	1.04	1.05	49,375	1.05
7/01/2025	1.02	1.09	1.02	1.09	72,989	1.09
6/30/2025	1.05	1.10	1.04	1.04	67,917	1.04
6/27/2025	1.06	1.10	1.02	1.02	131,139	1.02
6/26/2025	0.97	1.08	0.97	1.06	126,808	1.06
6/25/2025	1.00	1.08	0.92	0.95	340,666	0.95
6/24/2025	0.90	0.93	0.90	0.92	24,930	0.92
6/23/2025	0.93	0.93	0.90	0.90	19,479	0.90
6/20/2025	0.93	0.94	0.89	0.89	59,413	0.89
6/18/2025	0.91	0.94	0.91	0.93	8,069	0.93
6/17/2025	0.97	0.97	0.92	0.92	23,033	0.92
6/16/2025	0.92	0.94	0.92	0.93	31,859	0.93
6/13/2025	0.92	1.02	0.92	0.92	51,778	0.92
6/12/2025	0.96	0.96	0.91	0.93	41,520	0.93
6/11/2025	0.91	0.98	0.91	0.96	91,696	0.96
6/10/2025	0.90	0.98	0.90	0.93	18,584	0.93
6/09/2025	0.92	0.93	0.90	0.92	58,797	0.92
6/06/2025	0.94	0.96	0.90	0.92	64,665	0.92
6/05/2025	1.00	1.04	0.92	0.95	166,037	0.95