MMTec Inc. Common Sharesのデータ

MMTec Inc. Common Sharesの基本情報

名前 MMTec Inc. Common Shares
ティッカー MTC
国 China
上場年 2019.0
セクター nan

MMTec Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.1 2.94 3.05 3.67 5867200.0 3.67
2021-02-12 2.93 2.6 2.76 2.89 1141300.0 2.89
2021-02-11 3.0 2.65 2.7 2.83 783900.0 2.83
2021-02-10 3.02 2.55 3.02 2.73 1172100.0 2.73
2021-02-09 3.0 2.56 2.63 2.85 1824600.0 2.85
2021-02-08 2.8 2.5 2.75 2.65 1592000.0 2.65
2021-02-05 2.68 2.38 2.68 2.58 3794000.0 2.58
2021-02-04 2.47 2.13 2.26 2.42 2544700.0 2.42
2021-02-03 2.22 1.99 2.0 2.12 1442500.0 2.12
2021-02-02 2.07 1.85 2.03 2.02 522000.0 2.02
2021-02-01 2.17 1.97 2.17 2.03 749500.0 2.03
2021-01-29 2.17 1.93 1.99 2.07 1927000.0 2.07
2021-01-28 2.04 1.88 2.0 1.93 584600.0 1.93
2021-01-27 2.15 1.9 2.06 1.96 1044400.0 1.96
2021-01-26 2.35 2.13 2.29 2.18 947900.0 2.18
2021-01-25 2.85 2.1 2.4 2.35 3187500.0 2.35
2021-01-22 3.39 1.91 1.96 2.44 17450600.0 2.44
2021-01-21 2.0 1.8 1.98 1.9 1000100.0 1.9
2021-01-20 2.15 1.99 2.11 2.05 471700.0 2.05
2021-01-19 2.24 1.97 1.97 2.14 1068100.0 2.14
2021-01-15 2.18 1.91 2.08 1.96 555600.0 1.96
2021-01-14 2.36 1.97 2.19 2.11 1904400.0 2.11
2021-01-13 2.29 1.75 1.8 2.16 4200800.0 2.16
2021-01-12 1.83 1.67 1.71 1.8 403700.0 1.8
2021-01-11 1.83 1.6 1.63 1.69 676900.0 1.69
2021-01-08 1.95 1.71 1.95 1.75 927900.0 1.75
2021-01-07 2.12 1.57 1.57 1.81 3299700.0 1.81
2021-01-06 1.72 1.51 1.57 1.54 804200.0 1.54
2021-01-05 1.6 1.45 1.51 1.57 268600.0 1.57
2021-01-04 1.51 1.42 1.49 1.48 366100.0 1.48
2020-12-31 1.58 1.45 1.57 1.47 343000.0 1.47
2020-12-30 1.64 1.5 1.51 1.55 467900.0 1.55
2020-12-29 1.64 1.49 1.6 1.51 443600.0 1.51
2020-12-28 1.66 1.52 1.52 1.62 682100.0 1.62
2020-12-24 1.62 1.4 1.61 1.49 397200.0 1.49
2020-12-23 1.67 1.6 1.64 1.6 371900.0 1.6
2020-12-22 1.67 1.54 1.54 1.65 512400.0 1.65
2020-12-21 1.66 1.53 1.59 1.56 474400.0 1.56
2020-12-18 1.63 1.51 1.63 1.58 345600.0 1.58
2020-12-17 1.68 1.49 1.6 1.6 999100.0 1.6
2020-12-16 1.59 1.36 1.39 1.52 1070800.0 1.52
2020-12-15 1.41 1.31 1.41 1.36 240000.0 1.36
2020-12-14 1.5 1.38 1.41 1.39 262100.0 1.39
2020-12-11 1.46 1.37 1.43 1.42 297400.0 1.42
2020-12-10 1.49 1.41 1.45 1.43 256600.0 1.43
2020-12-09 1.63 1.4 1.63 1.46 565700.0 1.46
2020-12-08 1.64 1.53 1.55 1.58 303900.0 1.58
2020-12-07 1.66 1.51 1.63 1.55 466900.0 1.55
2020-12-04 1.74 1.6 1.68 1.61 484600.0 1.61
2020-12-03 1.74 1.55 1.74 1.7 839700.0 1.7
2020-12-02 2.25 1.41 1.41 1.68 5598400.0 1.68
2020-12-01 1.71 1.44 1.65 1.45 1263100.0 1.45
2020-11-30 2.08 1.61 2.06 1.77 2553600.0 1.77
2020-11-27 2.1 1.8 1.95 2.1 4649500.0 2.1
2020-11-25 2.77 2.0 2.48 2.01 142220700.0 2.01
2020-11-24 1.24 1.08 1.13 1.2 1327100.0 1.2
2020-11-23 1.13 1.05 1.08 1.08 506100.0 1.08
2020-11-20 1.09 1.04 1.09 1.05 236900.0 1.05
2020-11-19 1.09 1.03 1.09 1.06 235500.0 1.06
2020-11-18 1.18 1.06 1.13 1.08 579000.0 1.08
2020-11-17 1.13 1.01 1.05 1.09 730800.0 1.09
2020-11-16 1.04 1.0 1.03 1.02 111500.0 1.02
2020-11-13 1.05 1.0 1.05 1.03 218600.0 1.03
2020-11-12 1.08 1.01 1.01 1.04 419200.0 1.04
2020-11-11 1.05 0.99 1.03 1.0 232300.0 1.0
2020-11-10 1.06 0.98 1.03 1.0 458200.0 1.0
2020-11-09 1.06 0.97 1.01 1.0 397500.0 1.0
2020-11-06 1.01 0.96 1.01 0.97 148200.0 0.97
2020-11-05 1.04 0.9 0.93 0.97 704600.0 0.97
2020-11-04 0.96 0.9 0.96 0.92 55100.0 0.92
2020-11-03 0.98 0.87 0.92 0.95 131100.0 0.95
2020-11-02 0.93 0.88 0.88 0.91 173500.0 0.91
2020-10-30 0.94 0.84 0.91 0.86 292000.0 0.86
2020-10-29 0.98 0.91 0.95 0.92 177600.0 0.92
2020-10-28 1.01 0.94 0.99 0.97 323600.0 0.97
2020-10-27 1.05 0.96 1.01 1.01 393400.0 1.01
2020-10-26 1.07 1.01 1.06 1.03 330300.0 1.03
2020-10-23 1.16 1.05 1.16 1.07 1129800.0 1.07
2020-10-22 1.25 1.13 1.19 1.16 784300.0 1.16
2020-10-21 1.32 1.2 1.22 1.2 1334400.0 1.2
2020-10-20 1.44 1.12 1.25 1.21 5096100.0 1.21
2020-10-19 1.3 1.06 1.13 1.2 2135900.0 1.2
2020-10-16 1.49 1.15 1.32 1.22 6405200.0 1.22
2020-10-15 2.07 1.1 1.27 1.13 40641900.0 1.13
2020-10-14 1.4 1.0 1.0 1.34 6524700.0 1.34
2020-10-13 1.17 0.9 0.93 0.98 859900.0 0.98
2020-10-12 0.98 0.89 0.9 0.92 132700.0 0.92
2020-10-09 0.95 0.89 0.92 0.9 37800.0 0.9
2020-10-08 0.95 0.88 0.92 0.92 57200.0 0.92
2020-10-07 0.94 0.87 0.94 0.91 62500.0 0.91
2020-10-06 0.96 0.9 0.93 0.94 91700.0 0.94
2020-10-05 0.97 0.91 0.97 0.93 91300.0 0.93
2020-10-02 1.0 0.86 1.0 0.94 198400.0 0.94
2020-10-01 1.1 0.92 0.94 1.03 889500.0 1.03
2020-09-30 1.02 0.9 0.9 0.94 169300.0 0.94
2020-09-29 0.92 0.84 0.88 0.89 34000.0 0.89
2020-09-28 0.94 0.85 0.94 0.89 86800.0 0.89
2020-09-25 0.95 0.86 0.89 0.93 126100.0 0.93
2020-09-24 0.9 0.8 0.84 0.86 110900.0 0.86
2020-09-23 0.97 0.87 0.95 0.88 79300.0 0.88
2020-09-22 0.97 0.9 0.94 0.95 36200.0 0.95
2020-09-21 1.0 0.92 0.96 0.94 68100.0 0.94
2020-09-18 1.03 0.95 1.03 0.98 71700.0 0.98
2020-09-17 1.04 0.87 0.92 1.02 251400.0 1.02
2020-09-16 0.96 0.9 0.92 0.95 91700.0 0.95
2020-09-15 0.94 0.89 0.89 0.92 123400.0 0.92
2020-09-14 0.89 0.85 0.85 0.89 88000.0 0.89
2020-09-11 0.87 0.84 0.84 0.85 142800.0 0.85
2020-09-10 0.85 0.79 0.8 0.84 211400.0 0.84
2020-09-09 0.81 0.75 0.8 0.8 74200.0 0.8
2020-09-08 0.81 0.74 0.75 0.81 90700.0 0.81
2020-09-04 0.83 0.69 0.8 0.77 375800.0 0.77
2020-09-03 0.87 0.8 0.85 0.83 136700.0 0.83
2020-09-02 0.91 0.83 0.9 0.87 199600.0 0.87
2020-09-01 0.96 0.89 0.92 0.9 116300.0 0.9
2020-08-31 0.99 0.92 0.96 0.93 129400.0 0.93
2020-08-28 1.01 0.95 1.01 0.98 151100.0 0.98
2020-08-27 1.03 0.95 0.99 0.96 181000.0 0.96
2020-08-26 1.03 0.99 1.02 1.01 116100.0 1.01
2020-08-25 1.02 0.96 0.98 1.0 166600.0 1.0
2020-08-24 1.07 0.95 0.97 0.98 360000.0 0.98
2020-08-21 1.04 0.93 1.0 0.95 494000.0 0.95
2020-08-20 1.05 1.02 1.03 1.02 268300.0 1.02
2020-08-19 1.16 1.04 1.14 1.05 572700.0 1.05
2020-08-18 1.18 1.13 1.18 1.16 249900.0 1.16
2020-08-17 1.27 1.17 1.26 1.19 393000.0 1.19
2020-08-14 1.28 1.25 1.26 1.25 217900.0 1.25
2020-08-13 1.3 1.24 1.28 1.27 260600.0 1.27
2020-08-12 1.29 1.26 1.27 1.29 233200.0 1.29
2020-08-11 1.38 1.25 1.37 1.27 631400.0 1.27
2020-08-10 1.33 1.27 1.28 1.3 549300.0 1.3
2020-08-07 1.32 1.26 1.32 1.29 236800.0 1.29
2020-08-06 1.34 1.28 1.32 1.32 165200.0 1.32
2020-08-05 1.36 1.3 1.33 1.34 181400.0 1.34
2020-08-04 1.37 1.31 1.35 1.33 223500.0 1.33
2020-08-03 1.38 1.29 1.29 1.37 429800.0 1.37
2020-07-31 1.34 1.26 1.32 1.29 168500.0 1.29
2020-07-30 1.38 1.26 1.3 1.34 348100.0 1.34
2020-07-29 1.4 1.3 1.34 1.34 498700.0 1.34
2020-07-28 1.35 1.26 1.31 1.3 325700.0 1.3
2020-07-27 1.4 1.32 1.39 1.33 358200.0 1.33
2020-07-24 1.41 1.3 1.39 1.39 410100.0 1.39
2020-07-23 1.62 1.38 1.51 1.43 1759500.0 1.43
2020-07-22 1.54 1.29 1.32 1.48 2139400.0 1.48
2020-07-21 1.5 1.3 1.32 1.35 1222200.0 1.35
2020-07-20 1.31 1.25 1.29 1.29 418900.0 1.29
2020-07-17 1.31 1.24 1.29 1.28 459200.0 1.28
2020-07-16 1.39 1.28 1.39 1.31 729500.0 1.31
2020-07-15 1.3 1.18 1.22 1.27 1046600.0 1.27
2020-07-14 1.32 1.2 1.32 1.24 573600.0 1.24
2020-07-13 1.42 1.3 1.35 1.32 402600.0 1.32
2020-07-10 1.37 1.25 1.33 1.35 329700.0 1.35
2020-07-09 1.36 1.3 1.36 1.34 290900.0 1.34
2020-07-08 1.42 1.31 1.41 1.34 730400.0 1.34
2020-07-07 1.39 1.32 1.36 1.37 544000.0 1.37
2020-07-06 1.7 1.32 1.55 1.41 3280900.0 1.41
2020-07-02 1.44 1.31 1.34 1.35 644700.0 1.35
2020-07-01 1.42 1.31 1.33 1.34 1027900.0 1.34
2020-06-30 1.42 1.32 1.42 1.35 489400.0 1.35
2020-06-29 1.47 1.2 1.42 1.4 1298200.0 1.4
2020-06-26 1.67 1.27 1.4 1.4 1900000.0 1.4
2020-06-25 1.81 1.44 1.8 1.47 2073600.0 1.47
2020-06-24 1.73 1.21 1.32 1.69 7316400.0 1.69
2020-06-23 1.42 1.31 1.35 1.35 366500.0 1.35
2020-06-22 1.59 1.33 1.52 1.43 959600.0 1.43
2020-06-19 1.74 1.6 1.71 1.62 515000.0 1.62
2020-06-18 1.9 1.62 1.7 1.7 849800.0 1.7
2020-06-17 1.82 1.65 1.82 1.72 815200.0 1.72
2020-06-16 1.95 1.82 1.87 1.85 683900.0 1.85
2020-06-15 2.1 1.7 2.08 1.87 1836000.0 1.87
2020-06-12 2.56 2.02 2.4 2.09 1136900.0 2.09
2020-06-11 2.49 2.19 2.37 2.32 1860000.0 2.32
2020-06-10 7.1 2.6 7.0 2.89 14836500.0 2.89
2020-06-09 7.7 5.0 5.56 6.7 505900.0 6.7
2020-06-08 6.24 4.51 4.58 5.95 362600.0 5.95
2020-06-05 4.5 2.93 3.05 4.49 676400.0 4.49
2020-06-04 3.41 2.85 3.38 3.04 243500.0 3.04
2020-06-03 3.57 2.65 2.66 3.27 498100.0 3.27
2020-06-02 2.9 2.08 2.08 2.85 910900.0 2.85
2020-06-01 2.24 2.0 2.11 2.15 182500.0 2.15
2020-05-29 2.37 1.98 2.25 2.13 378500.0 2.13
2020-05-28 2.13 1.82 1.82 2.02 827500.0 2.02
2020-05-27 2.1 1.75 1.94 2.0 1158800.0 2.0
2020-05-26 2.9 1.86 2.7 2.05 17561200.0 2.05
2020-05-22 1.12 1.05 1.1 1.1 31300.0 1.1
2020-05-21 1.18 1.07 1.1 1.13 38900.0 1.13
2020-05-20 1.24 1.16 1.24 1.16 15400.0 1.16
2020-05-19 1.19 0.94 1.11 1.17 22800.0 1.17
2020-05-18 1.2 1.09 1.09 1.15 7500.0 1.15
2020-05-15 1.18 1.09 1.13 1.11 2600.0 1.11
2020-05-14 1.13 1.1 1.1 1.13 3200.0 1.13
2020-05-13 1.16 1.09 1.09 1.13 6700.0 1.13
2020-05-12 1.31 1.05 1.31 1.18 6300.0 1.18
2020-05-11 1.36 1.14 1.26 1.24 23800.0 1.24
2020-05-08 1.41 1.01 1.13 1.29 99600.0 1.29
2020-05-07 1.1 0.97 1.1 1.01 3400.0 1.01
2020-05-06 1.1 0.95 0.99 1.06 37100.0 1.06
2020-05-05 1.01 0.93 1.01 0.98 5500.0 0.98
2020-05-04 1.02 0.92 1.02 1.01 5700.0 1.01
2020-05-01 1.02 0.95 1.02 0.95 24500.0 0.95
2020-04-30 1.09 0.96 1.05 1.02 16100.0 1.02
2020-04-29 1.06 0.98 1.03 1.06 10400.0 1.06
2020-04-28 1.07 1.03 1.05 1.05 9200.0 1.05
2020-04-27 1.1 0.98 1.1 1.06 19300.0 1.06
2020-04-24 1.15 1.04 1.15 1.06 8600.0 1.06
2020-04-23 1.17 1.07 1.17 1.1 6200.0 1.1
2020-04-22 1.19 1.03 1.19 1.12 8100.0 1.12
2020-04-21 1.27 1.1 1.14 1.17 22700.0 1.17
2020-04-20 1.35 1.19 1.35 1.28 14500.0 1.28
2020-04-17 1.6 1.24 1.45 1.3 64700.0 1.3
2020-04-16 1.44 1.01 1.01 1.31 156700.0 1.31
2020-04-15 1.18 1.0 1.0 1.06 56700.0 1.06
2020-04-14 1.02 0.93 0.93 1.02 20800.0 1.02
2020-04-13 0.94 0.85 0.85 0.93 11600.0 0.93
2020-04-09 0.9 0.85 0.85 0.86 22700.0 0.86
2020-04-08 0.92 0.88 0.88 0.9 4800.0 0.9
2020-04-07 0.94 0.82 0.88 0.84 16900.0 0.84
2020-04-06 0.88 0.84 0.88 0.86 3400.0 0.86
2020-04-03 0.91 0.8 0.87 0.84 8800.0 0.84
2020-04-02 0.92 0.85 0.85 0.91 8500.0 0.91
2020-04-01 0.99 0.81 0.87 0.92 14600.0 0.92
2020-03-31 1.17 0.91 0.92 0.97 92900.0 0.97
2020-03-30 0.89 0.81 0.81 0.88 5700.0 0.88
2020-03-27 0.98 0.71 0.98 0.84 8100.0 0.84
2020-03-26 1.05 0.72 0.72 0.93 13400.0 0.93
2020-03-25 0.83 0.75 0.82 0.81 19800.0 0.81
2020-03-24 0.87 0.79 0.87 0.79 5400.0 0.79
2020-03-23 0.8 0.7 0.8 0.78 3400.0 0.78
2020-03-20 0.87 0.75 0.85 0.76 8600.0 0.76
2020-03-19 0.86 0.7 0.86 0.75 6400.0 0.75
2020-03-18 0.7 0.7 0.7 0.7 400.0 0.7
2020-03-17 0.88 0.8 0.88 0.86 20400.0 0.86
2020-03-16 0.77 0.64 0.77 0.74 59100.0 0.74
2020-03-13 0.92 0.73 0.92 0.74 24200.0 0.74
2020-03-12 1.05 0.73 1.05 0.73 23900.0 0.73
2020-03-11 1.13 1.02 1.13 1.07 12000.0 1.07
2020-03-10 1.21 1.05 1.08 1.1 22800.0 1.1
2020-03-09 1.35 1.01 1.33 1.12 53900.0 1.12
2020-03-06 1.34 1.22 1.3 1.27 10800.0 1.27
2020-03-05 1.46 1.3 1.39 1.34 22300.0 1.34
2020-03-04 1.36 1.3 1.34 1.33 12200.0 1.33
2020-03-03 1.57 1.27 1.43 1.31 57100.0 1.31
2020-03-02 1.65 1.35 1.35 1.5 6000.0 1.5
2020-02-28 1.58 1.34 1.34 1.5 12300.0 1.5
2020-02-27 1.63 1.52 1.6 1.63 11200.0 1.63
2020-02-26 1.74 1.6 1.74 1.6 14800.0 1.6
2020-02-25 1.81 1.66 1.72 1.67 33100.0 1.67
2020-02-24 1.86 1.6 1.83 1.7 31700.0 1.7
2020-02-21 1.94 1.84 1.94 1.84 15100.0 1.84
2020-02-20 1.92 1.85 1.91 1.86 15500.0 1.86
2020-02-19 1.93 1.82 1.93 1.88 20800.0 1.88
2020-02-18 1.95 1.85 1.85 1.89 4200.0 1.89