Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

MMTec, Inc. - Common Shares (NQ:MTC)

2.950 -0.200 (-6.35%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	3.040	3.140	2.760	2.950	89,457	-0.20(-6.35%)
Dec 15, 2025	3.200	3.280	3.100	3.150	89,132	-0.08(-2.48%)
Dec 12, 2025	3.180	3.660	3.000	3.230	479,251	+0.17(+5.56%)
Dec 11, 2025	2.670	3.250	2.620	3.060	454,481	+0.46(+17.69%)
Dec 10, 2025	2.310	2.680	2.301	2.600	101,615	+0.29(+12.55%)
Dec 09, 2025	2.400	2.517	2.310	2.310	91,561	-0.16(-6.48%)
Dec 08, 2025	2.420	2.550	2.390	2.470	62,881	-0.02(-0.80%)
Dec 05, 2025	2.600	2.630	2.450	2.490	71,754	-0.17(-6.39%)
Dec 04, 2025	2.470	2.700	2.410	2.660	108,747	+0.12(+4.72%)
Dec 03, 2025	2.870	2.910	2.540	2.540	98,444	-0.31(-10.88%)
Dec 02, 2025	2.800	2.940	2.770	2.850	140,131	+0.04(+1.42%)
Dec 01, 2025	2.690	2.889	2.638	2.810	131,469	+0.09(+3.31%)
Nov 28, 2025	2.470	2.800	2.420	2.720	262,609	+0.26(+10.57%)
Nov 26, 2025	2.480	2.530	2.420	2.460	87,286	-0.07(-2.77%)
Nov 25, 2025	2.510	2.600	2.420	2.530	187,488	-0.02(-0.78%)
Nov 24, 2025	2.310	2.600	2.310	2.550	288,535	+0.24(+10.39%)
Nov 21, 2025	2.060	2.500	2.060	2.310	442,051	+0.20(+9.48%)
Nov 20, 2025	2.090	2.260	2.050	2.110	291,337	-0.03(-1.40%)
Nov 19, 2025	2.060	2.320	2.060	2.140	693,658	+0.11(+5.42%)
Nov 18, 2025	2.030	2.300	1.900	2.030	409,224	+0.00(+0.00%)
Nov 17, 2025	2.420	2.430	1.880	2.030	1,123,379	-0.32(-13.62%)
Nov 14, 2025	2.570	3.071	2.240	2.350	2,816,863	-0.18(-7.11%)
Nov 13, 2025	2.350	2.870	2.330	2.530	2,189,142	+0.07(+2.85%)
Nov 12, 2025	2.540	2.690	2.300	2.460	2,206,270	+0.05(+2.07%)
Nov 11, 2025	2.210	3.390	2.100	2.410	16,664,369	+0.04(+1.69%)
Nov 10, 2025	2.450	2.690	2.180	2.370	3,599,758	-0.21(-8.14%)
Nov 07, 2025	2.280	3.480	2.010	2.580	29,936,454	-0.19(-6.86%)
Nov 06, 2025	1.560	3.890	1.220	2.770	131,321,280	+0.56(+25.34%)
Nov 05, 2025	0.3100	2.210	0.3100	2.210	329,683,072	+1.91(+626.97%)
Nov 04, 2025	0.4100	0.4365	0.2510	0.3040	1,329,438	-0.15(-33.32%)
Nov 03, 2025	0.6600	0.6600	0.4230	0.4559	812,324	-0.20(-30.92%)
Oct 31, 2025	0.6900	0.8200	0.6511	0.6600	554,043	-0.02(-2.94%)
Oct 30, 2025	0.7129	0.7559	0.6558	0.6800	147,860	-0.05(-7.47%)
Oct 29, 2025	0.7800	0.8000	0.7100	0.7349	245,218	-0.07(-8.14%)
Oct 28, 2025	0.7980	0.8562	0.7682	0.8000	252,912	-0.00(-0.25%)
Oct 27, 2025	0.8438	0.8475	0.7000	0.8020	236,239	+0.02(+2.74%)
Oct 24, 2025	0.8300	0.8680	0.7643	0.7806	343,835	-0.05(-5.94%)
Oct 23, 2025	0.8545	0.8545	0.8180	0.8299	23,656	-0.02(-2.91%)
Oct 22, 2025	0.8701	0.8850	0.8400	0.8548	35,227	+0.00(+0.56%)
Oct 21, 2025	0.8930	0.9100	0.8500	0.8500	25,533	-0.06(-6.59%)
Oct 20, 2025	0.8997	0.9190	0.8997	0.9100	23,592	+0.01(+1.11%)
Oct 17, 2025	0.9000	0.9200	0.8700	0.9000	52,268	-0.02(-2.17%)
Oct 16, 2025	0.9300	0.9600	0.9000	0.9200	32,149	-0.02(-2.13%)
Oct 15, 2025	1.000	1.000	0.9000	0.9400	112,251	-0.06(-6.00%)
Oct 14, 2025	0.8330	1.000	0.8132	1.000	835,018	+0.16(+18.98%)
Oct 13, 2025	0.8500	0.8690	0.8176	0.8405	85,089	-0.01(-0.84%)
Oct 10, 2025	0.8233	0.8577	0.8006	0.8476	30,223	-0.01(-1.44%)
Oct 09, 2025	0.8214	0.8606	0.8214	0.8600	44,128	+0.00(+0.46%)
Oct 08, 2025	0.8351	0.8699	0.8211	0.8561	36,715	+0.01(+0.65%)
Oct 07, 2025	0.8535	0.8750	0.8213	0.8506	66,593	-0.01(-0.98%)
Oct 06, 2025	0.8700	0.8800	0.8322	0.8590	93,585	-0.00(-0.12%)
Oct 03, 2025	0.8400	0.8700	0.8251	0.8600	53,214	+0.04(+4.89%)
Oct 02, 2025	0.8358	0.8600	0.8002	0.8199	72,820	-0.03(-3.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MMTec, Inc. - Common Shares (NQ:MTC)

Historical Prices