MMTec Stock Price History
NASDAQ: MTCTechnologyComputer Software: Prepackaged SoftwareUSD
4.76-0.07 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MTC price history at a glance
The price history for MMTec (MTC) on this page begins on January 7, 2019, when the stock closed at $712.00; it most recently closed at $4.83 on October 5, 2026. The highest price in this record is $1,564.00, reached on July 8, 2019; the latest close is 99.7% below that peak. Across the 7 complete calendar years in the table, MTC finished higher in 2 and lower in 5. Its best year was 2025 (+92.2%) and its worst was 2022 (-88.3%).
Over roughly 8 years the share price changed -99.3%, a -47.5% compound annual price return (excluding dividends). In the last 12 months alone, MTC has gained 464.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $1,564.00
- Date of high
- Jul 8, 2019
- Low since 2019
- $0.251
- Date of low
- Nov 3, 2025
- 52-week high
- $9.10
- 52-week low
- $0.251
- IPO year
- 2019
- Last close
- $4.83
MTC returns
1 week
-3.40%
1 month
+3.43%
3 months
+93.98%
6 months
-11.54%
Year to date
+41.23%
1 year
+464.25%
3 years
+2.33%
5 years
-95.53%
MTC price return, excluding dividends.
MTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.83 | +39.60% |
| 2025 | 3.46 | +92.22% |
| 2024 | 1.80 | -77.50% |
| 2023 | 8.00 | +29.03% |
| 2022 | 6.20 | -88.26% |
| 2021 | 52.80 | -55.10% |
| 2020 | 117.60 | -31.31% |
| 2019 | 171.20 | -75.96% |
2026 return is year to date.
MTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.99 | 5.00 | 4.72 | 4.83 | -3.21% | |
| 5.07 | 5.07 | 4.73 | 4.99 | -0.40% | |
| 4.96 | 5.30 | 4.96 | 5.01 | +0.40% | |
| 4.94 | 5.38 | 4.94 | 4.99 | -0.40% | |
| 5.27 | 5.43 | 5.01 | 5.01 | +0.20% | |
| 5.10 | 5.59 | 5.00 | 5.00 | -3.66% | |
| 5.17 | 5.24 | 4.80 | 5.19 | +3.18% | |
| 5.31 | 5.67 | 5.01 | 5.03 | -5.09% | |
| 5.23 | 5.61 | 5.23 | 5.30 | -0.19% | |
| 6.00 | 6.00 | 5.31 | 5.31 | -10.91% | |
| 6.63 | 7.01 | 5.74 | 5.96 | -13.87% | |
| 5.97 | 7.75 | 5.97 | 6.92 | +14.76% | |
| 6.34 | 6.51 | 6.03 | 6.03 | -4.44% | |
| 7.04 | 7.04 | 6.22 | 6.31 | -8.42% | |
| 6.59 | 7.50 | 6.50 | 6.89 | +5.03% | |
| 4.98 | 7.00 | 4.98 | 6.56 | +25.43% | |
| 4.60 | 5.43 | 4.60 | 5.23 | +9.64% | |
| 4.85 | 4.90 | 4.56 | 4.77 | +0.85% | |
| 4.68 | 4.85 | 4.43 | 4.73 | -0.21% | |
| 4.70 | 4.85 | 4.60 | 4.74 | +0.42% | |
| 4.80 | 4.85 | 4.72 | 4.72 | -1.46% | |
| 4.57 | 5.00 | 4.41 | 4.79 | +2.57% | |
| 4.35 | 5.00 | 4.34 | 4.67 | +7.11% | |
| 3.88 | 4.40 | 3.88 | 4.36 | +9.27% | |
| 3.79 | 4.00 | 3.75 | 3.99 | +3.77% | |
| 3.83 | 3.89 | 3.74 | 3.85 | +4.48% | |
| 4.02 | 4.07 | 3.62 | 3.68 | -11.11% | |
| 3.73 | 4.14 | 3.28 | 4.14 | +9.23% | |
| 3.77 | 3.99 | 3.64 | 3.79 | -0.79% | |
| 3.78 | 4.00 | 3.76 | 3.82 | -0.26% | |
| 3.81 | 3.90 | 3.61 | 3.83 | +0.66% | |
| 3.51 | 3.95 | 3.35 | 3.81 | +6.28% | |
| 3.26 | 3.61 | 3.12 | 3.58 | +10.84% | |
| 3.02 | 3.37 | 2.96 | 3.23 | +5.90% | |
| 3.00 | 3.21 | 2.99 | 3.05 | -1.61% | |
| 3.02 | 3.25 | 2.96 | 3.10 | -0.32% | |
| 2.90 | 3.19 | 2.90 | 3.11 | +7.24% | |
| 2.88 | 3.12 | 2.88 | 2.90 | +0.69% | |
| 2.94 | 3.02 | 2.88 | 2.88 | -4.00% | |
| 3.01 | 3.08 | 2.95 | 3.00 | -0.99% | |
| 3.00 | 3.18 | 3.00 | 3.03 | -0.98% | |
| 2.96 | 3.12 | 2.96 | 3.06 | +3.38% | |
| 3.01 | 3.07 | 2.89 | 2.96 | -1.33% | |
| 2.98 | 3.17 | 2.88 | 3.00 | +0.17% | |
| 3.15 | 3.29 | 2.95 | 3.00 | -4.92% | |
| 3.24 | 3.35 | 3.15 | 3.15 | -5.41% | |
| 3.90 | 3.90 | 3.31 | 3.33 | -15.05% | |
| 4.08 | 4.70 | 3.61 | 3.92 | -3.45% | |
| 3.86 | 4.06 | 3.71 | 4.06 | +3.31% | |
| 3.73 | 3.95 | 3.52 | 3.93 | +5.36% | |
| 3.19 | 3.91 | 3.18 | 3.73 | +13.37% | |
| 2.90 | 3.38 | 2.90 | 3.29 | +12.67% | |
| 3.05 | 3.13 | 2.92 | 2.92 | -3.95% | |
| 2.95 | 3.21 | 2.95 | 3.04 | +3.05% | |
| 2.90 | 3.12 | 2.90 | 2.95 | -1.01% | |
| 3.07 | 3.20 | 2.81 | 2.98 | -5.40% | |
| 2.63 | 3.28 | 2.63 | 3.15 | +20.23% | |
| 2.49 | 2.67 | 2.49 | 2.62 | +4.38% | |
| 2.42 | 2.59 | 2.34 | 2.51 | +1.21% | |
| 2.56 | 2.56 | 2.47 | 2.48 | -3.13% | |
| 2.52 | 2.67 | 2.47 | 2.56 | +0.39% | |
| 2.49 | 2.59 | 2.40 | 2.55 | +4.94% | |
| 2.41 | 2.65 | 2.40 | 2.43 | -0.41% | |
| 2.49 | 2.61 | 2.41 | 2.44 | -2.01% | |
| 2.31 | 2.62 | 2.27 | 2.49 | +7.79% | |
| 2.38 | 2.39 | 2.24 | 2.31 | -3.35% | |
| 2.49 | 2.49 | 2.24 | 2.39 | -5.53% | |
| 2.76 | 2.76 | 2.48 | 2.53 | -7.66% | |
| 2.60 | 2.88 | 2.60 | 2.74 | +7.45% | |
| 2.43 | 2.79 | 2.43 | 2.55 | +2.00% | |
| 2.48 | 2.56 | 2.39 | 2.50 | -3.10% | |
| 2.52 | 2.58 | 2.35 | 2.58 | +7.95% | |
| 2.57 | 2.81 | 2.26 | 2.39 | -8.43% | |
| 2.85 | 2.91 | 2.61 | 2.61 | -6.12% | |
| 2.96 | 3.11 | 2.75 | 2.78 | -4.79% | |
| 2.83 | 3.17 | 2.79 | 2.92 | +1.74% | |
| 3.16 | 3.17 | 2.81 | 2.87 | -9.46% | |
| 3.00 | 3.49 | 2.79 | 3.17 | +10.07% | |
| 2.84 | 3.13 | 2.84 | 2.88 | +0.70% | |
| 2.95 | 3.03 | 2.70 | 2.86 | -2.72% | |
| 3.07 | 3.26 | 2.94 | 2.94 | +1.38% | |
| 2.95 | 3.08 | 2.75 | 2.90 | -1.02% | |
| 2.63 | 3.39 | 2.63 | 2.93 | +11.83% | |
| 2.58 | 2.83 | 2.55 | 2.62 | -1.87% | |
| 3.01 | 3.31 | 2.50 | 2.67 | -11.00% | |
| 3.52 | 3.63 | 3.00 | 3.00 | -14.29% | |
| 4.02 | 4.03 | 3.45 | 3.50 | -12.28% | |
| 4.38 | 4.48 | 3.83 | 3.99 | -6.67% | |
| 4.85 | 5.03 | 4.25 | 4.28 | -11.86% | |
| 5.22 | 5.59 | 4.81 | 4.85 | -6.01% | |
| 6.52 | 6.81 | 5.13 | 5.16 | -21.94% | |
| 6.42 | 6.74 | 5.99 | 6.61 | +4.09% | |
| 5.79 | 6.41 | 5.71 | 6.35 | +8.92% | |
| 6.22 | 6.56 | 5.80 | 5.83 | -4.89% | |
| 6.30 | 6.50 | 5.99 | 6.13 | -2.54% | |
| 6.70 | 6.90 | 6.13 | 6.29 | -9.76% | |
| 6.48 | 7.05 | 6.31 | 6.97 | +6.74% | |
| 5.63 | 6.68 | 5.61 | 6.53 | +14.86% | |
| 5.26 | 5.93 | 5.26 | 5.69 | +7.87% | |
| 4.63 | 5.40 | 4.25 | 5.27 | +8.66% | |
| 5.30 | 5.41 | 4.81 | 4.85 | -10.02% | |
| 5.55 | 5.88 | 5.25 | 5.39 | +2.28% | |
| 6.16 | 6.38 | 5.27 | 5.27 | -14.45% | |
| 6.42 | 6.89 | 6.16 | 6.16 | -3.30% | |
| 6.95 | 7.29 | 6.16 | 6.37 | -8.35% | |
| 7.01 | 7.50 | 6.88 | 6.95 | -1.00% | |
| 7.34 | 7.86 | 7.01 | 7.02 | -6.52% | |
| 6.59 | 7.61 | 6.59 | 7.51 | +11.42% | |
| 7.34 | 7.65 | 6.51 | 6.74 | -9.16% | |
| 7.14 | 7.61 | 6.70 | 7.42 | +8.80% | |
| 7.80 | 8.42 | 6.31 | 6.82 | -10.97% | |
| 7.48 | 8.80 | 7.47 | 7.66 | +2.41% | |
| 6.93 | 7.48 | 6.45 | 7.48 | +9.36% | |
| 6.80 | 6.99 | 6.39 | 6.84 | -0.73% | |
| 6.54 | 7.37 | 6.31 | 6.89 | +2.68% | |
| 6.44 | 6.80 | 6.27 | 6.71 | +3.23% | |
| 6.17 | 6.84 | 6.17 | 6.50 | +2.36% | |
| 6.31 | 6.53 | 6.14 | 6.35 | +0.63% | |
| 6.20 | 6.56 | 5.95 | 6.31 | +3.44% | |
| 6.38 | 6.91 | 5.55 | 6.10 | -6.73% | |
| 6.01 | 7.60 | 5.94 | 6.54 | +8.82% | |
| 8.85 | 8.93 | 4.99 | 6.01 | -33.66% | |
| 8.54 | 9.10 | 7.99 | 9.06 | +5.59% | |
| 7.06 | 8.75 | 7.06 | 8.58 | +19.00% | |
| 5.63 | 7.27 | 5.56 | 7.21 | +26.05% | |
| 5.67 | 5.82 | 5.35 | 5.72 | +4.76% | |
| 5.40 | 5.54 | 5.37 | 5.46 | +1.11% | |
| 5.50 | 5.73 | 5.40 | 5.40 | -3.57% | |
| 5.38 | 5.66 | 5.38 | 5.60 | +2.94% | |
| 5.34 | 5.77 | 5.34 | 5.44 | -0.18% | |
| 5.18 | 5.62 | 5.06 | 5.45 | +0.74% | |
| 4.71 | 5.76 | 4.71 | 5.41 | +14.62% | |
| 5.09 | 5.34 | 4.47 | 4.72 | -11.78% | |
| 6.00 | 6.20 | 4.93 | 5.35 | -14.13% | |
| 6.90 | 6.90 | 4.66 | 6.23 | -10.36% | |
| 6.35 | 7.00 | 6.35 | 6.95 | +8.59% | |
| 6.71 | 6.71 | 6.29 | 6.40 | -1.08% | |
| 6.16 | 6.70 | 6.16 | 6.47 | +5.55% | |
| 6.05 | 6.25 | 5.83 | 6.13 | +3.72% | |
| 5.77 | 6.05 | 5.66 | 5.91 | +0.51% | |
| 5.84 | 5.98 | 5.71 | 5.88 | -0.84% | |
| 5.49 | 6.00 | 5.49 | 5.93 | +6.08% | |
| 5.32 | 5.64 | 5.19 | 5.59 | +3.71% | |
| 5.28 | 5.49 | 5.24 | 5.39 | +1.13% | |
| 5.34 | 5.49 | 5.14 | 5.33 | -2.02% | |
| 5.42 | 5.49 | 5.21 | 5.44 | +0.55% | |
| 4.92 | 5.47 | 4.92 | 5.41 | +5.87% | |
| 4.71 | 5.20 | 4.70 | 5.11 | +6.35% | |
| 4.57 | 4.83 | 4.44 | 4.81 | +2.45% | |
| 4.65 | 4.76 | 4.40 | 4.69 | +1.30% | |
| 4.49 | 4.75 | 4.49 | 4.63 | +1.31% | |
| 4.43 | 4.74 | 4.30 | 4.57 | +7.78% | |
| 4.22 | 4.52 | 4.15 | 4.24 | -3.42% | |
| 4.28 | 4.55 | 4.23 | 4.39 | +2.57% | |
| 4.63 | 4.71 | 4.25 | 4.28 | -7.96% | |
| 4.72 | 4.99 | 4.51 | 4.65 | -3.73% | |
| 4.67 | 5.00 | 4.67 | 4.83 | +3.43% | |
| 4.37 | 4.86 | 4.37 | 4.67 | +5.90% | |
| 4.55 | 4.61 | 4.29 | 4.41 | -3.29% | |
| 4.46 | 4.65 | 4.36 | 4.56 | +7.80% | |
| 4.13 | 4.40 | 4.13 | 4.23 | +1.68% | |
| 4.23 | 4.63 | 4.16 | 4.16 | -1.65% | |
| 4.45 | 4.45 | 4.23 | 4.23 | -3.20% | |
| 4.15 | 4.68 | 4.11 | 4.37 | +6.59% | |
| 4.07 | 4.38 | 4.03 | 4.10 | -2.84% | |
| 4.87 | 4.95 | 4.00 | 4.22 | -11.90% | |
| 4.48 | 5.00 | 4.36 | 4.79 | +11.40% | |
| 3.61 | 4.59 | 3.61 | 4.30 | +18.46% | |
| 3.11 | 3.72 | 3.11 | 3.63 | +16.35% | |
| 3.49 | 3.49 | 3.09 | 3.12 | -10.60% | |
| 3.32 | 3.60 | 3.16 | 3.49 | +0.29% | |
| 3.15 | 3.61 | 3.07 | 3.48 | +10.13% | |
| 2.76 | 3.26 | 2.61 | 3.16 | +17.91% | |
| 2.76 | 2.78 | 2.68 | 2.68 | -2.90% | |
| 2.78 | 2.84 | 2.69 | 2.76 | -3.50% | |
| 2.78 | 2.98 | 2.72 | 2.86 | +1.06% | |
| 2.72 | 2.99 | 2.72 | 2.83 | +0.35% | |
| 2.73 | 2.93 | 2.72 | 2.82 | +1.44% | |
| 2.75 | 2.88 | 2.73 | 2.78 | 0.00% | |
| 2.70 | 2.93 | 2.70 | 2.78 | +0.36% | |
| 3.08 | 3.08 | 2.73 | 2.77 | -7.97% | |
| 2.98 | 3.03 | 2.91 | 3.01 | -3.53% | |
| 3.08 | 3.22 | 2.96 | 3.12 | +1.63% | |
| 2.86 | 3.15 | 2.86 | 3.07 | +4.78% | |
| 2.85 | 3.05 | 2.71 | 2.93 | +3.90% | |
| 2.80 | 2.88 | 2.54 | 2.82 | +0.71% | |
| 2.83 | 2.93 | 2.64 | 2.80 | -4.11% | |
| 2.87 | 3.04 | 2.83 | 2.92 | +3.55% | |
| 2.93 | 2.95 | 2.78 | 2.82 | -3.42% | |
| 3.04 | 3.13 | 2.80 | 2.92 | -6.41% | |
| 3.32 | 3.44 | 2.97 | 3.12 | -3.11% | |
| 3.50 | 3.59 | 3.20 | 3.22 | -6.94% | |
| 3.42 | 3.55 | 3.39 | 3.46 | +1.17% | |
| 3.29 | 3.58 | 3.29 | 3.42 | +3.32% | |
| 3.27 | 3.35 | 3.23 | 3.31 | +0.30% | |
| 3.11 | 3.41 | 3.11 | 3.30 | +3.45% | |
| 3.43 | 3.48 | 3.18 | 3.19 | -6.18% | |
| 3.42 | 3.48 | 3.35 | 3.40 | +0.59% | |
| 3.39 | 3.50 | 3.35 | 3.38 | -1.74% | |
| 3.39 | 3.62 | 3.37 | 3.44 | +1.18% | |
| 3.15 | 3.54 | 3.07 | 3.40 | +7.59% | |
| 2.95 | 3.22 | 2.89 | 3.16 | +7.85% | |
| 2.99 | 3.00 | 2.81 | 2.93 | -0.68% | |
| 3.04 | 3.14 | 2.76 | 2.95 | -6.35% | |
| 3.20 | 3.28 | 3.10 | 3.15 | -2.48% | |
| 3.18 | 3.66 | 3.00 | 3.23 | +5.56% | |
| 2.67 | 3.25 | 2.62 | 3.06 | +17.69% | |
| 2.31 | 2.68 | 2.30 | 2.60 | +12.55% | |
| 2.40 | 2.52 | 2.31 | 2.31 | -6.48% | |
| 2.42 | 2.55 | 2.39 | 2.47 | -0.80% | |
| 2.60 | 2.63 | 2.45 | 2.49 | -6.39% | |
| 2.47 | 2.70 | 2.41 | 2.66 | +4.72% | |
| 2.87 | 2.91 | 2.54 | 2.54 | -10.88% | |
| 2.80 | 2.94 | 2.77 | 2.85 | +1.42% | |
| 2.69 | 2.89 | 2.64 | 2.81 | +3.31% | |
| 2.47 | 2.80 | 2.42 | 2.72 | +10.57% | |
| 2.48 | 2.53 | 2.42 | 2.46 | -2.77% | |
| 2.51 | 2.60 | 2.42 | 2.53 | -0.78% | |
| 2.31 | 2.60 | 2.31 | 2.55 | +10.39% | |
| 2.06 | 2.50 | 2.06 | 2.31 | +9.48% | |
| 2.09 | 2.26 | 2.05 | 2.11 | -1.40% | |
| 2.06 | 2.32 | 2.06 | 2.14 | +5.42% | |
| 2.03 | 2.30 | 1.90 | 2.03 | 0.00% | |
| 2.42 | 2.43 | 1.88 | 2.03 | -13.62% | |
| 2.57 | 3.07 | 2.24 | 2.35 | -7.11% | |
| 2.35 | 2.87 | 2.33 | 2.53 | +2.85% | |
| 2.54 | 2.69 | 2.30 | 2.46 | +2.07% | |
| 2.21 | 3.39 | 2.10 | 2.41 | +1.69% | |
| 2.45 | 2.69 | 2.18 | 2.37 | -8.14% | |
| 2.28 | 3.48 | 2.01 | 2.58 | -6.86% | |
| 1.56 | 3.89 | 1.22 | 2.77 | +25.34% | |
| 0.31 | 2.21 | 0.31 | 2.21 | +626.97% | |
| 0.41 | 0.437 | 0.251 | 0.304 | -33.33% | |
| 0.66 | 0.66 | 0.423 | 0.456 | -30.91% | |
| 0.69 | 0.82 | 0.651 | 0.66 | -2.94% | |
| 0.713 | 0.756 | 0.656 | 0.68 | -7.48% | |
| 0.776 | 0.80 | 0.71 | 0.735 | -8.13% | |
| 0.798 | 0.856 | 0.768 | 0.80 | -0.25% | |
| 0.844 | 0.848 | 0.70 | 0.802 | +2.69% | |
| 0.83 | 0.868 | 0.764 | 0.781 | -5.90% | |
| 0.855 | 0.855 | 0.818 | 0.83 | -2.92% | |
| 0.87 | 0.885 | 0.84 | 0.855 | +0.59% | |
| 0.893 | 0.91 | 0.85 | 0.85 | -6.59% | |
| 0.90 | 0.919 | 0.90 | 0.91 | +1.11% | |
| 0.90 | 0.92 | 0.87 | 0.90 | -2.17% | |
| 0.93 | 0.96 | 0.90 | 0.92 | -2.13% | |
| 1.00 | 1.00 | 0.90 | 0.94 | -6.00% | |
| 0.833 | 1.00 | 0.813 | 1.00 | +18.91% | |
| 0.85 | 0.869 | 0.818 | 0.841 | -0.83% | |
| 0.823 | 0.858 | 0.801 | 0.848 | -1.40% | |
| 0.821 | 0.861 | 0.821 | 0.86 | +0.47% | |
| 0.835 | 0.87 | 0.821 | 0.856 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MTC chart for longer ranges.