XNAS
Datos históricos de MMTec, Inc.
MMTec, Inc. · MTC
$4.76
▲ +0.25 (+5.25%)
Última operación · 10/10/2026, 17:18:21 UTC
- Variación en el periodo
- +461.59%
- Máximo
- US$9.10
- 15 de abril de 2026
- Mínimo
- US$0.25
- 4 de noviembre de 2025
- Volumen medio diario
- 2.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.76 | 4.99 | 4.74 | 4.76 | −1.45% | 4,364.576 |
| 8 oct 2026 | 4.99 | 5.05 | 4.72 | 4.83 | −3.21% | 2,357.743 |
| 7 oct 2026 | 5.07 | 5.07 | 4.73 | 4.99 | −0.40% | 7,428.563 |
| 6 oct 2026 | 4.96 | 5.30 | 4.96 | 5.01 | +0.40% | 7,536.41 |
| 5 oct 2026 | 4.94 | 5.38 | 4.94 | 4.99 | −0.40% | 12,644.351 |
| 2 oct 2026 | 5.27 | 5.43 | 5.01 | 5.01 | +0.20% | 5,591.523 |
| 1 oct 2026 | 5.10 | 5.59 | 5.00 | 5.00 | −3.66% | 6,587.192 |
| 30 sep 2026 | 5.17 | 5.24 | 4.80 | 5.19 | +3.18% | 14,285.556 |
| 29 sep 2026 | 5.31 | 5.67 | 5.01 | 5.03 | −5.09% | 16,870.371 |
| 28 sep 2026 | 5.23 | 5.61 | 5.23 | 5.30 | −0.19% | 10,786.238 |
| 25 sep 2026 | 6.00 | 6.00 | 5.31 | 5.31 | −10.91% | 6,662.695 |
| 24 sep 2026 | 6.63 | 7.01 | 5.74 | 5.96 | −13.87% | 37,820.914 |
| 23 sep 2026 | 5.97 | 7.75 | 5.97 | 6.92 | +14.76% | 103,804.266 |
| 22 sep 2026 | 6.34 | 6.51 | 6.03 | 6.03 | −4.44% | 17,191.529 |
| 21 sep 2026 | 7.04 | 7.04 | 6.22 | 6.31 | −8.42% | 29,485.835 |
| 18 sep 2026 | 6.59 | 7.50 | 6.50 | 6.89 | +5.03% | 76,015.326 |
| 17 sep 2026 | 4.98 | 7.00 | 4.98 | 6.56 | +25.43% | 80,662.053 |
| 16 sep 2026 | 4.60 | 5.43 | 4.60 | 5.23 | +9.64% | 47,409.081 |
| 15 sep 2026 | 4.85 | 4.90 | 4.56 | 4.77 | +0.85% | 51,889.992 |
| 14 sep 2026 | 4.68 | 4.85 | 4.43 | 4.73 | −0.21% | 9,748.778 |
| 11 sep 2026 | 4.70 | 4.85 | 4.60 | 4.74 | +0.42% | 5,398.648 |
| 10 sep 2026 | 4.80 | 4.85 | 4.72 | 4.72 | −1.46% | 10,676.319 |
| 9 sep 2026 | 4.57 | 5.00 | 4.41 | 4.79 | +2.57% | 35,943.097 |
| 8 sep 2026 | 4.35 | 5.00 | 4.34 | 4.67 | +7.11% | 47,070.46 |
| 4 sep 2026 | 3.88 | 4.40 | 3.88 | 4.36 | +9.27% | 34,063.86 |
| 3 sep 2026 | 3.79 | 4.00 | 3.75 | 3.99 | +3.77% | 8,976.097 |
| 2 sep 2026 | 3.83 | 3.89 | 3.74 | 3.85 | +4.48% | 7,411.127 |
| 1 sep 2026 | 4.02 | 4.07 | 3.62 | 3.68 | −11.11% | 12,578.008 |
| 31 ago 2026 | 3.73 | 4.14 | 3.28 | 4.14 | +9.23% | 23,239.738 |
| 28 ago 2026 | 3.77 | 3.99 | 3.64 | 3.79 | −0.79% | 11,117.01 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.