NASDAQ:MTC | Historical Stock Price | MMTEC, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$3.07$14.56$69.13$328.20$1,558.202019-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$117.60$117.604,369——
2020-12-30$124.00$124.005,849——
2020-12-29$120.80$120.805,545——
2020-12-28$129.60$129.608,526——
2020-12-24$119.20$119.204,965——
2020-12-23$128.00$128.004,649——
2020-12-22$132.00$132.006,405——
2020-12-21$124.80$124.805,930——
2020-12-18$126.40$126.404,320——
2020-12-17$128.00$128.0012,489——
2020-12-16$121.60$121.6013,385——
2020-12-15$108.80$108.803,000——
2020-12-14$111.20$111.203,276——
2020-12-11$113.60$113.603,718——
2020-12-10$114.40$114.403,208——
2020-12-09$116.80$116.807,071——
2020-12-08$126.40$126.403,799——
2020-12-07$124.00$124.005,836——
2020-12-04$128.80$128.806,058——
2020-12-03$136.00$136.0010,496——
2020-12-02$134.40$134.4069,980——
2020-12-01$116.00$116.0015,598——
2020-11-30$141.60$141.6031,920——
2020-11-27$168.00$168.0058,119——
2020-11-25$160.80$160.801,777,759——
2020-11-24$96.00$96.0016,589——
2020-11-23$86.48$86.486,326——
2020-11-20$84.00$84.002,961——
2020-11-19$84.80$84.802,944——
2020-11-18$86.00$86.007,238——
2020-11-17$87.20$87.209,135——
2020-11-16$81.60$81.601,394——
2020-11-13$82.40$82.402,733——
2020-11-12$83.20$83.205,240——
2020-11-11$80.40$80.402,904——
2020-11-10$80.00$80.005,728——
2020-11-09$80.00$80.004,969——
2020-11-06$77.60$77.601,853——
2020-11-05$77.92$77.928,808——
2020-11-04$73.60$73.60689——
2020-11-03$76.00$76.001,639——
2020-11-02$72.80$72.802,169——
2020-10-30$68.80$68.803,650——
2020-10-29$73.20$73.202,220——
2020-10-28$77.36$77.364,045——
2020-10-27$80.80$80.804,918——
2020-10-26$82.40$82.404,129——
2020-10-23$85.60$85.6014,123——
2020-10-22$92.80$92.809,804——
2020-10-21$96.00$96.0016,680——
2020-10-20$96.80$96.8063,701——
2020-10-19$96.00$96.0026,699——
2020-10-16$97.60$97.6080,065——
2020-10-15$90.40$90.40508,024——
2020-10-14$107.20$107.2078,976——
2020-10-13$78.24$78.2410,749——
2020-10-12$73.92$73.921,659——
2020-10-09$71.92$71.92473——
2020-10-08$73.60$73.60715——
2020-10-07$72.72$72.72781——
2020-10-06$74.80$74.801,146——
2020-10-05$74.72$74.721,141——
2020-10-02$75.12$75.122,480——
2020-10-01$82.40$82.4011,119——
2020-09-30$75.20$75.202,116——
2020-09-29$71.20$71.20425——
2020-09-28$71.60$71.601,085——
2020-09-25$74.40$74.401,576——
2020-09-24$68.80$68.801,386——
2020-09-23$70.16$70.16991——
2020-09-22$76.00$76.00453——
2020-09-21$75.20$75.20851——
2020-09-18$78.00$78.00896——
2020-09-17$81.60$81.603,143——
2020-09-16$76.16$76.161,146——
2020-09-15$73.28$73.281,543——
2020-09-14$71.04$71.041,100——
2020-09-11$68.00$68.001,785——
2020-09-10$67.12$67.122,643——
2020-09-09$64.00$64.00928——
2020-09-08$64.80$64.801,134——
2020-09-04$61.44$61.444,698——
2020-09-03$66.40$66.401,709——
2020-09-02$69.36$69.362,495——
2020-09-01$72.24$72.241,454——
2020-08-31$74.40$74.401,618——
2020-08-28$78.40$78.401,889——
2020-08-27$77.20$77.202,263——
2020-08-26$80.80$80.801,451——
2020-08-25$80.40$80.402,083——
2020-08-24$78.00$78.004,500——
2020-08-21$76.00$76.006,175——
2020-08-20$81.60$81.603,354——
2020-08-19$84.00$84.007,159——
2020-08-18$92.80$92.803,124——
2020-08-17$95.20$95.204,913——
2020-08-14$100.00$100.002,724——
2020-08-13$101.60$101.603,258——
2020-08-12$103.20$103.202,915——
2020-08-11$101.60$101.607,893——
2020-08-10$104.00$104.006,866——
2020-08-07$103.20$103.202,960——
2020-08-06$105.60$105.602,065——
2020-08-05$107.20$107.202,268——
2020-08-04$106.40$106.402,794——
2020-08-03$109.60$109.605,373——
2020-07-31$103.20$103.202,106——
2020-07-30$107.20$107.204,351——
2020-07-29$107.20$107.206,234——
2020-07-28$104.00$104.004,071——
2020-07-27$106.40$106.404,478——
2020-07-24$111.20$111.205,126——
2020-07-23$114.08$114.0821,994——
2020-07-22$118.40$118.4026,743——
2020-07-21$108.00$108.0015,264——
2020-07-20$103.20$103.205,236——
2020-07-17$102.40$102.405,740——
2020-07-16$104.80$104.809,119——
2020-07-15$101.60$101.6013,083——
2020-07-14$99.20$99.207,170——
2020-07-13$105.60$105.605,033——
2020-07-10$108.00$108.004,121——
2020-07-09$107.20$107.203,636——
2020-07-08$107.20$107.209,130——
2020-07-07$109.60$109.606,800——
2020-07-06$112.80$112.8041,011——
2020-07-02$108.00$108.008,059——
2020-07-01$107.20$107.2012,849——
2020-06-30$108.00$108.006,118——
2020-06-29$112.00$112.0016,228——
2020-06-26$112.00$112.0023,750——
2020-06-25$117.60$117.6025,920——
2020-06-24$135.20$135.2091,455——
2020-06-23$108.00$108.004,581——
2020-06-22$114.40$114.4011,995——
2020-06-19$129.60$129.606,438——
2020-06-18$136.00$136.0010,623——
2020-06-17$137.60$137.6010,196——
2020-06-16$148.00$148.008,549——
2020-06-15$149.60$149.6022,950——
2020-06-12$167.20$167.2014,254——
2020-06-11$185.60$185.6023,250——
2020-06-10$231.20$231.20185,456——
2020-06-09$536.00$536.006,324——
2020-06-08$476.00$476.004,533——
2020-06-05$359.20$359.208,455——
2020-06-04$243.20$243.203,044——
2020-06-03$261.60$261.606,226——
2020-06-02$228.00$228.0011,386——
2020-06-01$172.00$172.002,281——
2020-05-29$170.40$170.404,665——
2020-05-28$161.28$161.2810,344——
2020-05-27$160.00$160.0014,485——
2020-05-26$164.00$164.00219,515——
2020-05-22$88.00$88.00391——
2020-05-21$90.40$90.40486——
2020-05-20$92.80$92.80193——
2020-05-19$93.60$93.60285——
2020-05-18$92.00$92.0094——
2020-05-15$88.80$88.8033——
2020-05-14$90.40$90.4040——
2020-05-13$90.40$90.4084——
2020-05-12$94.32$94.3279——
2020-05-11$99.04$99.04298——
2020-05-08$103.20$103.201,245——
2020-05-07$80.80$80.8043——
2020-05-06$84.48$84.48464——
2020-05-05$78.72$78.7269——
2020-05-04$80.80$80.8071——
2020-05-01$76.00$76.00306——
2020-04-30$81.60$81.60201——
2020-04-29$84.80$84.80130——
2020-04-28$84.00$84.00115——
2020-04-27$84.80$84.80241——
2020-04-24$84.80$84.80108——
2020-04-23$88.00$88.0078——
2020-04-22$89.60$89.60101——
2020-04-21$94.00$94.00284——
2020-04-20$102.40$102.40181——
2020-04-17$104.00$104.00809——
2020-04-16$104.80$104.801,959——
2020-04-15$84.80$84.80709——
2020-04-14$81.60$81.60260——
2020-04-13$74.40$74.40145——
2020-04-09$68.80$68.80284——
2020-04-08$72.00$72.0060——
2020-04-07$67.20$67.20211——
2020-04-06$68.80$68.8043——
2020-04-03$67.20$67.20110——
2020-04-02$72.96$72.96106——
2020-04-01$73.60$73.60183——
2020-03-31$77.60$77.601,161——
2020-03-30$70.00$70.0071——
2020-03-27$67.12$67.12101——
2020-03-26$74.32$74.32168——
2020-03-25$64.80$64.80248——
2020-03-24$63.44$63.4468——
2020-03-23$62.40$62.4043——
2020-03-20$60.80$60.80108——
2020-03-19$60.00$60.0080——
2020-03-18$56.00$56.005——
2020-03-17$68.80$68.80255——
2020-03-16$58.88$58.88739——
2020-03-13$58.80$58.80303——
2020-03-12$58.40$58.40299——
2020-03-11$85.20$85.20150——
2020-03-10$88.00$88.00285——
2020-03-09$89.60$89.60674——
2020-03-06$101.60$101.60135——
2020-03-05$107.20$107.20279——
2020-03-04$106.40$106.40153——
2020-03-03$104.80$104.80714——
2020-03-02$120.00$120.0075——
2020-02-28$120.00$120.00154——
2020-02-27$130.64$130.64140——
2020-02-26$128.00$128.00185——
2020-02-25$133.60$133.60414——
2020-02-24$135.92$135.92396——
2020-02-21$147.20$147.20189——
2020-02-20$148.88$148.88194——
2020-02-19$150.80$150.80260——
2020-02-18$150.88$150.8853——
2020-02-14$154.40$154.40201——
2020-02-13$149.60$149.60149——
2020-02-12$154.40$154.40171——
2020-02-11$156.00$156.00186——
2020-02-10$151.20$151.20281——
2020-02-07$152.00$152.00100——
2020-02-06$154.40$154.4049——
2020-02-05$162.40$162.40515——
2020-02-04$160.24$160.24314——
2020-02-03$159.20$159.20126——
2020-01-31$161.52$161.52116——
2020-01-30$165.68$165.6836——
2020-01-29$163.20$163.20153——
2020-01-28$165.20$165.20164——
2020-01-27$159.20$159.202,273——
2020-01-24$160.80$160.80449——
2020-01-23$176.00$176.00185——
2020-01-22$177.20$177.20319——
2020-01-21$187.20$187.20769——
2020-01-17$188.00$188.007,364——
2020-01-16$163.52$163.52129——
2020-01-15$161.60$161.6064——
2020-01-14$166.40$166.40259——
2020-01-13$170.40$170.40241——
2020-01-10$167.20$167.20401——
2020-01-09$162.40$162.401,040——
2020-01-08$167.92$167.92319——
2020-01-07$164.00$164.001,189——
2020-01-06$169.60$169.60188——
2020-01-03$171.20$171.20110——
2020-01-02$168.80$168.80454——