MMTec, Inc.
MTCNASDAQTechnology● Active
$3.40
$-0.10(-2.86%)
Market Cap$85635340
P/E Ratio—
52W High$9.095
52W Low$0.251
MMTec, Inc.（MTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mtc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$203.07
Jun 30, 2021
-98.3% from here
5-Year Low5Y
$0.2510
Nov 4, 2025
+1.3K% from low
IPO Priceadj.
$604.00
Jan 9, 2019
-99.4% since IPO
1 Year Ago
$0.9150
Jun 9, 2025
+280.1% in 1Y
5 Years Ago
$144.00
Jun 8, 2021
-97.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.52 | $3.63 | $3.45 | $3.46 | $3.46 | 67K | -1.59% |
| Jun 5, 2026 | $4.02 | $4.03 | $3.45 | $3.50 | $3.50 | 125K | -12.94% |
| Jun 4, 2026 | $4.38 | $4.48 | $3.83 | $3.99 | $3.99 | 192K | -8.90% |
| Jun 3, 2026 | $4.85 | $5.03 | $4.25 | $4.28 | $4.28 | 145K | -11.75% |
| Jun 2, 2026 | $5.22 | $5.59 | $4.81 | $4.85 | $4.85 | 140K | -7.09% |
| Jun 1, 2026 | $6.52 | $6.81 | $5.13 | $5.16 | $5.16 | 164K | -20.86% |
| May 29, 2026 | $6.42 | $6.74 | $5.99 | $6.61 | $6.61 | 71K | +2.96% |
| May 28, 2026 | $5.79 | $6.41 | $5.71 | $6.35 | $6.35 | 59K | +9.67% |
| May 27, 2026 | $6.22 | $6.56 | $5.80 | $5.83 | $5.83 | 108K | -6.27% |
| May 26, 2026 | $6.30 | $6.50 | $5.99 | $6.13 | $6.13 | 122K | -2.70% |
| May 22, 2026 | $6.70 | $6.90 | $6.13 | $6.29 | $6.29 | 88K | -6.12% |
| May 21, 2026 | $6.48 | $7.05 | $6.31 | $6.97 | $6.97 | 121K | +7.56% |
| May 20, 2026 | $5.63 | $6.68 | $5.61 | $6.53 | $6.53 | 100K | +15.99% |
| May 19, 2026 | $5.26 | $5.93 | $5.26 | $5.69 | $5.69 | 53K | +8.17% |
| May 18, 2026 | $4.63 | $5.40 | $4.25 | $5.27 | $5.27 | 97K | +13.82% |
| May 15, 2026 | $5.30 | $5.41 | $4.81 | $4.85 | $4.85 | 68K | -8.49% |
| May 14, 2026 | $5.55 | $5.88 | $5.25 | $5.39 | $5.39 | 86K | -2.88% |
| May 13, 2026 | $6.16 | $6.38 | $5.27 | $5.27 | $5.27 | 132K | -14.45% |
| May 12, 2026 | $6.42 | $6.89 | $6.16 | $6.16 | $6.16 | 60K | -4.05% |
| May 11, 2026 | $6.95 | $7.29 | $6.16 | $6.37 | $6.37 | 96K | -8.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MTC
Jan 1 → Dec 31 · 6 years2026+1.3%$3.42 → $3.46
+1.3%
2025+117.8%$1.57 → $3.42
+117.8%
2024-80.0%$7.85 → $1.57
-80.0%
2023+33.3%$6.00 → $8.00
+33.3%
2022-88.1%$52.00 → $6.20
-88.1%
2021-62.5%$140.80 → $52.81
-62.5%
Best Year2025 · +117.8%
Worst Year2022 · -88.1%
Positive Years3 / 6
Avg Annual Return-13.0%
6Y Total Return-97.5%
6Y CAGR~-46.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in MTC?
If you invested $1,000 in MTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6
Total Return-99.4%
CAGR~-52.1% / yr
Profit$-994
Based on Jan 9, 2019 · $604.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MMTec, Inc.（MTC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MTC 历史股价FMP 日线复权 OHLCV