MMTEC, Inc. (MTC) stock
MTCNasdaqSecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
$6.10−0.04 (-0.65%)
Close on Nov 13, 2026Market cap $607.49MP/E –Yield –
Price history
Mmtec share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.10
-0.65% on the day
52-week range
$1.88 – $9.10
-32.9% from the high
Change over 52 weeks
+141.1%
From $2.53 on Nov 13, 2025
Average volume
21,160
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.09 | $6.60 | $5.89 | $6.10 | -0.65% | 20,536 |
| Nov 12, 2026 | $5.39 | $6.29 | $5.27 | $6.14 | +8.48% | 20,509 |
| Nov 11, 2026 | $5.51 | $6.07 | $5.01 | $5.66 | -1.22% | 14,933 |
| Nov 10, 2026 | $5.54 | $5.87 | $5.54 | $5.73 | +0.35% | 8,917 |
| Nov 9, 2026 | $5.17 | $5.74 | $5.00 | $5.71 | +10.23% | 12,439 |
| Nov 6, 2026 | $5.11 | $5.37 | $5.11 | $5.18 | +1.37% | 4,215 |
| Nov 5, 2026 | $5.09 | $5.47 | $5.09 | $5.11 | -4.84% | 5,951 |
| Nov 4, 2026 | $5.63 | $5.73 | $5.25 | $5.37 | -4.79% | 9,920 |
| Nov 3, 2026 | $5.31 | $5.85 | $5.31 | $5.64 | +3.30% | 11,672 |
| Nov 2, 2026 | $4.85 | $5.62 | $4.85 | $5.46 | +10.53% | 13,747 |
| Oct 30, 2026 | $4.99 | $5.07 | $4.85 | $4.94 | -1.79% | 3,744 |
| Oct 29, 2026 | $5.10 | $5.60 | $5.03 | $5.03 | -4.91% | 6,708 |
| Oct 28, 2026 | $5.40 | $5.57 | $5.29 | $5.29 | -0.19% | 5,896 |
| Oct 27, 2026 | $5.69 | $5.69 | $5.30 | $5.30 | -3.81% | 7,712 |
| Oct 26, 2026 | $5.45 | $5.69 | $5.40 | $5.51 | +0.92% | 6,908 |
| Oct 23, 2026 | $5.52 | $5.74 | $5.31 | $5.46 | +0.92% | 9,762 |
| Oct 22, 2026 | $5.98 | $6.43 | $5.39 | $5.41 | -9.68% | 14,696 |
| Oct 21, 2026 | $6.67 | $7.14 | $5.99 | $5.99 | -13.56% | 22,362 |
| Oct 20, 2026 | $6.83 | $7.50 | $6.50 | $6.93 | +0.14% | 38,414 |
| Oct 19, 2026 | $6.05 | $7.00 | $5.94 | $6.92 | +14.00% | 23,875 |
| Oct 16, 2026 | $5.49 | $6.37 | $5.02 | $6.07 | +13.88% | 12,402 |
| Oct 15, 2026 | $4.85 | $5.46 | $4.85 | $5.33 | +9.67% | 5,059 |
| Oct 14, 2026 | $4.96 | $5.17 | $4.86 | $4.86 | -6.18% | 4,020 |
| Oct 13, 2026 | $4.88 | $5.20 | $4.88 | $5.18 | +4.02% | 3,793 |
| Oct 12, 2026 | $4.84 | $5.33 | $4.84 | $4.98 | +4.62% | 8,328 |
| Oct 9, 2026 | $4.76 | $4.99 | $4.74 | $4.76 | -1.45% | 4,364 |
| Oct 8, 2026 | $4.99 | $5.05 | $4.72 | $4.83 | -3.21% | 2,357 |
| Oct 7, 2026 | $5.07 | $5.07 | $4.73 | $4.99 | -0.40% | 7,428 |
| Oct 6, 2026 | $4.96 | $5.30 | $4.96 | $5.01 | +0.40% | 7,536 |
| Oct 5, 2026 | $4.94 | $5.38 | $4.94 | $4.99 | -0.40% | 12,644 |
| Oct 2, 2026 | $5.27 | $5.43 | $5.01 | $5.01 | +0.20% | 5,591 |
| Oct 1, 2026 | $5.10 | $5.59 | $5.00 | $5.00 | -3.66% | 6,587 |
| Sep 30, 2026 | $5.17 | $5.24 | $4.80 | $5.19 | +3.18% | 14,285 |
| Sep 29, 2026 | $5.31 | $5.67 | $5.01 | $5.03 | -5.09% | 16,870 |
| Sep 28, 2026 | $5.23 | $5.61 | $5.23 | $5.30 | -0.19% | 10,786 |
| Sep 25, 2026 | $6.00 | $6.00 | $5.31 | $5.31 | -10.91% | 6,662 |
| Sep 24, 2026 | $6.63 | $7.01 | $5.74 | $5.96 | -13.87% | 37,820 |
| Sep 23, 2026 | $5.97 | $7.75 | $5.97 | $6.92 | +14.76% | 103,804 |
| Sep 22, 2026 | $6.34 | $6.51 | $6.03 | $6.03 | -4.44% | 17,191 |
| Sep 21, 2026 | $7.04 | $7.04 | $6.22 | $6.31 | -8.42% | 29,485 |
| Sep 18, 2026 | $6.59 | $7.50 | $6.50 | $6.89 | +5.03% | 76,015 |
| Sep 17, 2026 | $4.98 | $7.00 | $4.98 | $6.56 | +25.43% | 80,662 |
| Sep 16, 2026 | $4.60 | $5.43 | $4.60 | $5.23 | +9.64% | 47,409 |
| Sep 15, 2026 | $4.85 | $4.90 | $4.56 | $4.77 | +0.85% | 51,889 |
| Sep 14, 2026 | $4.68 | $4.85 | $4.43 | $4.73 | -0.21% | 9,748 |
| Sep 11, 2026 | $4.70 | $4.85 | $4.60 | $4.74 | +0.42% | 5,398 |
| Sep 10, 2026 | $4.80 | $4.85 | $4.72 | $4.72 | -1.46% | 10,676 |
| Sep 9, 2026 | $4.57 | $5.00 | $4.41 | $4.79 | +2.57% | 35,943 |
| Sep 8, 2026 | $4.35 | $5.00 | $4.34 | $4.67 | +7.11% | 47,070 |
| Sep 4, 2026 | $3.88 | $4.40 | $3.88 | $4.36 | +9.27% | 34,063 |
| Sep 3, 2026 | $3.79 | $4.00 | $3.75 | $3.99 | +3.77% | 8,976 |
| Sep 2, 2026 | $3.83 | $3.89 | $3.74 | $3.85 | +4.48% | 7,411 |
| Sep 1, 2026 | $4.02 | $4.07 | $3.62 | $3.68 | -11.11% | 12,578 |
| Aug 31, 2026 | $3.73 | $4.14 | $3.28 | $4.14 | +9.23% | 23,239 |
| Aug 28, 2026 | $3.77 | $3.99 | $3.64 | $3.79 | -0.79% | 11,117 |
| Aug 27, 2026 | $3.78 | $4.00 | $3.76 | $3.82 | -0.26% | 13,310 |
| Aug 26, 2026 | $3.81 | $3.90 | $3.61 | $3.83 | +0.66% | 6,067 |
| Aug 25, 2026 | $3.51 | $3.95 | $3.35 | $3.81 | +6.28% | 62,136 |
| Aug 24, 2026 | $3.26 | $3.61 | $3.12 | $3.58 | +10.84% | 15,379 |
| Aug 21, 2026 | $3.02 | $3.37 | $2.96 | $3.23 | +5.90% | 30,703 |
| Aug 20, 2026 | $3.00 | $3.21 | $2.99 | $3.05 | -1.61% | 6,620 |
| Aug 19, 2026 | $3.02 | $3.25 | $2.96 | $3.10 | -0.32% | 16,068 |
| Aug 18, 2026 | $2.90 | $3.19 | $2.90 | $3.11 | +7.24% | 6,787 |
| Aug 17, 2026 | $2.88 | $3.12 | $2.88 | $2.90 | +0.69% | 6,211 |
| Aug 14, 2026 | $2.94 | $3.02 | $2.88 | $2.88 | -4.00% | 8,348 |
| Aug 13, 2026 | $3.01 | $3.08 | $2.95 | $3.00 | -0.99% | 10,780 |
| Aug 12, 2026 | $3.00 | $3.18 | $3.00 | $3.03 | -0.98% | 7,468 |
| Aug 11, 2026 | $2.96 | $3.12 | $2.96 | $3.06 | +3.38% | 8,673 |
| Aug 10, 2026 | $3.01 | $3.07 | $2.89 | $2.96 | -1.33% | 24,583 |
| Aug 7, 2026 | $2.98 | $3.17 | $2.88 | $3.00 | +0.17% | 18,052 |
| Aug 6, 2026 | $3.15 | $3.29 | $2.95 | $3.00 | -4.92% | 22,452 |
| Aug 5, 2026 | $3.24 | $3.35 | $3.15 | $3.15 | -5.41% | 12,161 |
| Aug 4, 2026 | $3.90 | $3.90 | $3.31 | $3.33 | -15.05% | 33,572 |
| Aug 3, 2026 | $4.08 | $4.70 | $3.61 | $3.92 | -3.45% | 127,533 |
| Jul 31, 2026 | $3.86 | $4.06 | $3.71 | $4.06 | +3.31% | 24,962 |
| Jul 30, 2026 | $3.73 | $3.95 | $3.52 | $3.93 | +5.36% | 16,318 |
| Jul 29, 2026 | $3.19 | $3.91 | $3.18 | $3.73 | +13.37% | 68,696 |
| Jul 28, 2026 | $2.90 | $3.38 | $2.90 | $3.29 | +12.67% | 37,162 |
| Jul 27, 2026 | $3.05 | $3.13 | $2.92 | $2.92 | -3.95% | 17,931 |
| Jul 24, 2026 | $2.95 | $3.21 | $2.95 | $3.04 | +3.05% | 32,905 |
| Jul 23, 2026 | $2.90 | $3.12 | $2.90 | $2.95 | -1.01% | 8,354 |
| Jul 22, 2026 | $3.07 | $3.20 | $2.81 | $2.98 | -5.40% | 58,796 |
| Jul 21, 2026 | $2.63 | $3.28 | $2.63 | $3.15 | +20.23% | 59,924 |
| Jul 20, 2026 | $2.49 | $2.67 | $2.49 | $2.62 | +4.38% | 10,570 |
| Jul 17, 2026 | $2.42 | $2.59 | $2.34 | $2.51 | +1.21% | 18,148 |
| Jul 16, 2026 | $2.56 | $2.56 | $2.47 | $2.48 | -3.13% | 10,414 |
| Jul 15, 2026 | $2.52 | $2.67 | $2.47 | $2.56 | +0.39% | 13,976 |
| Jul 14, 2026 | $2.49 | $2.59 | $2.40 | $2.55 | +4.94% | 27,566 |
| Jul 13, 2026 | $2.41 | $2.65 | $2.40 | $2.43 | -0.41% | 13,559 |
| Jul 10, 2026 | $2.49 | $2.61 | $2.41 | $2.44 | -2.01% | 6,095 |
| Jul 9, 2026 | $2.31 | $2.62 | $2.27 | $2.49 | +7.79% | 15,518 |
| Jul 8, 2026 | $2.38 | $2.39 | $2.24 | $2.31 | -3.35% | 26,180 |
| Jul 7, 2026 | $2.49 | $2.49 | $2.24 | $2.39 | -5.53% | 34,836 |
| Jul 6, 2026 | $2.76 | $2.76 | $2.48 | $2.53 | -7.66% | 19,128 |
| Jul 2, 2026 | $2.60 | $2.88 | $2.60 | $2.74 | +7.45% | 35,546 |
| Jul 1, 2026 | $2.43 | $2.79 | $2.43 | $2.55 | +2.00% | 42,123 |
| Jun 30, 2026 | $2.48 | $2.56 | $2.39 | $2.50 | -3.10% | 40,025 |
| Jun 29, 2026 | $2.52 | $2.58 | $2.35 | $2.58 | +7.95% | 47,914 |
| Jun 26, 2026 | $2.57 | $2.81 | $2.26 | $2.39 | -8.43% | 42,784 |
| Jun 25, 2026 | $2.85 | $2.91 | $2.61 | $2.61 | -6.12% | 19,832 |
| Jun 24, 2026 | $2.96 | $3.11 | $2.75 | $2.78 | -4.79% | 47,073 |
| Jun 23, 2026 | $2.83 | $3.17 | $2.79 | $2.92 | +1.74% | 25,047 |
| Jun 22, 2026 | $3.16 | $3.17 | $2.81 | $2.87 | -9.46% | 32,501 |
| Jun 18, 2026 | $3.00 | $3.49 | $2.79 | $3.17 | +10.07% | 139,787 |
| Jun 17, 2026 | $2.84 | $3.13 | $2.84 | $2.88 | +0.70% | 36,211 |
| Jun 16, 2026 | $2.95 | $3.03 | $2.70 | $2.86 | -2.72% | 31,836 |
| Jun 15, 2026 | $3.07 | $3.26 | $2.94 | $2.94 | +1.38% | 37,204 |
| Jun 12, 2026 | $2.95 | $3.08 | $2.75 | $2.90 | -1.02% | 132,779 |
| Jun 11, 2026 | $2.63 | $3.39 | $2.63 | $2.93 | +11.83% | 122,549 |
| Jun 10, 2026 | $2.58 | $2.83 | $2.55 | $2.62 | -1.87% | 110,363 |
| Jun 9, 2026 | $3.01 | $3.31 | $2.50 | $2.67 | -11.00% | 173,436 |
| Jun 8, 2026 | $3.52 | $3.63 | $3.00 | $3.00 | -14.29% | 248,139 |
| Jun 5, 2026 | $4.02 | $4.03 | $3.45 | $3.50 | -12.28% | 125,327 |
| Jun 4, 2026 | $4.38 | $4.48 | $3.83 | $3.99 | -6.67% | 191,546 |
| Jun 3, 2026 | $4.85 | $5.03 | $4.25 | $4.28 | -11.86% | 144,681 |
| Jun 2, 2026 | $5.22 | $5.59 | $4.81 | $4.85 | -6.01% | 140,335 |
| Jun 1, 2026 | $6.52 | $6.81 | $5.13 | $5.16 | -21.94% | 164,337 |
| May 29, 2026 | $6.42 | $6.74 | $5.99 | $6.61 | +4.09% | 70,690 |
| May 28, 2026 | $5.79 | $6.41 | $5.71 | $6.35 | +8.92% | 58,551 |
| May 27, 2026 | $6.22 | $6.56 | $5.80 | $5.83 | -4.89% | 107,545 |
| May 26, 2026 | $6.30 | $6.50 | $5.99 | $6.13 | -2.54% | 121,993 |
| May 22, 2026 | $6.70 | $6.90 | $6.13 | $6.29 | -9.76% | 87,821 |
| May 21, 2026 | $6.48 | $7.05 | $6.31 | $6.97 | +6.74% | 121,015 |
| May 20, 2026 | $5.63 | $6.68 | $5.61 | $6.53 | +14.86% | 99,968 |
| May 19, 2026 | $5.26 | $5.93 | $5.26 | $5.69 | +7.87% | 53,067 |
| May 18, 2026 | $4.63 | $5.40 | $4.25 | $5.27 | +8.66% | 97,159 |
| May 15, 2026 | $5.30 | $5.41 | $4.81 | $4.85 | -10.02% | 68,413 |
| May 14, 2026 | $5.55 | $5.88 | $5.25 | $5.39 | +2.28% | 86,080 |
| May 13, 2026 | $6.16 | $6.38 | $5.27 | $5.27 | -14.45% | 131,741 |
| May 12, 2026 | $6.42 | $6.89 | $6.16 | $6.16 | -3.30% | 60,103 |
| May 11, 2026 | $6.95 | $7.29 | $6.16 | $6.37 | -8.35% | 95,586 |
| May 8, 2026 | $7.01 | $7.50 | $6.88 | $6.95 | -1.00% | 59,335 |
| May 7, 2026 | $7.34 | $7.86 | $7.01 | $7.02 | -6.52% | 48,090 |
| May 6, 2026 | $6.59 | $7.61 | $6.59 | $7.51 | +11.42% | 97,507 |
| May 5, 2026 | $7.34 | $7.65 | $6.51 | $6.74 | -9.16% | 79,255 |
| May 4, 2026 | $7.14 | $7.61 | $6.70 | $7.42 | +8.80% | 68,806 |
| May 1, 2026 | $7.80 | $8.42 | $6.31 | $6.82 | -10.97% | 113,524 |
| Apr 30, 2026 | $7.48 | $8.80 | $7.47 | $7.66 | +2.41% | 272,576 |
| Apr 29, 2026 | $6.93 | $7.48 | $6.45 | $7.48 | +9.36% | 34,094 |
| Apr 28, 2026 | $6.80 | $6.99 | $6.39 | $6.84 | -0.73% | 52,937 |
| Apr 27, 2026 | $6.54 | $7.37 | $6.31 | $6.89 | +2.68% | 73,918 |
| Apr 24, 2026 | $6.44 | $6.80 | $6.27 | $6.71 | +3.23% | 85,976 |
| Apr 23, 2026 | $6.17 | $6.84 | $6.17 | $6.50 | +2.36% | 62,933 |
| Apr 22, 2026 | $6.31 | $6.53 | $6.14 | $6.35 | +0.63% | 53,582 |
| Apr 21, 2026 | $6.20 | $6.56 | $5.95 | $6.31 | +3.44% | 103,340 |
| Apr 20, 2026 | $6.38 | $6.91 | $5.55 | $6.10 | -6.73% | 179,400 |
| Apr 17, 2026 | $6.01 | $7.60 | $5.94 | $6.54 | +8.82% | 355,797 |
| Apr 16, 2026 | $8.85 | $8.93 | $4.99 | $6.01 | -33.66% | 551,854 |
| Apr 15, 2026 | $8.54 | $9.10 | $7.99 | $9.06 | +5.59% | 309,761 |
| Apr 14, 2026 | $7.06 | $8.74 | $7.06 | $8.58 | +19.00% | 174,511 |
| Apr 13, 2026 | $5.63 | $7.27 | $5.56 | $7.21 | +26.05% | 118,474 |
| Apr 10, 2026 | $5.67 | $5.82 | $5.35 | $5.72 | +4.76% | 38,035 |
| Apr 9, 2026 | $5.40 | $5.54 | $5.37 | $5.46 | +1.11% | 14,105 |
| Apr 8, 2026 | $5.50 | $5.73 | $5.40 | $5.40 | -3.57% | 12,888 |
| Apr 7, 2026 | $5.38 | $5.66 | $5.38 | $5.60 | +2.94% | 17,569 |
| Apr 6, 2026 | $5.34 | $5.77 | $5.34 | $5.44 | -0.18% | 19,520 |
| Apr 2, 2026 | $5.18 | $5.62 | $5.06 | $5.45 | +0.74% | 30,550 |
| Apr 1, 2026 | $4.71 | $5.76 | $4.71 | $5.41 | +14.62% | 41,773 |
| Mar 31, 2026 | $5.09 | $5.34 | $4.47 | $4.72 | -11.78% | 50,425 |
| Mar 30, 2026 | $6.00 | $6.20 | $4.93 | $5.35 | -14.13% | 75,537 |
| Mar 27, 2026 | $6.90 | $6.90 | $4.66 | $6.23 | -10.36% | 157,746 |
| Mar 26, 2026 | $6.35 | $7.00 | $6.35 | $6.95 | +8.59% | 46,844 |
| Mar 25, 2026 | $6.71 | $6.71 | $6.29 | $6.40 | -1.08% | 34,413 |
| Mar 24, 2026 | $6.16 | $6.70 | $6.16 | $6.47 | +5.55% | 48,888 |
| Mar 23, 2026 | $6.05 | $6.25 | $5.83 | $6.13 | +3.72% | 28,022 |
| Mar 20, 2026 | $5.77 | $6.05 | $5.66 | $5.91 | +0.51% | 28,426 |
| Mar 19, 2026 | $5.84 | $5.98 | $5.71 | $5.88 | -0.84% | 31,354 |
| Mar 18, 2026 | $5.49 | $6.00 | $5.49 | $5.93 | +6.08% | 37,805 |
| Mar 17, 2026 | $5.32 | $5.64 | $5.19 | $5.59 | +3.71% | 51,218 |
| Mar 16, 2026 | $5.28 | $5.49 | $5.24 | $5.39 | +1.13% | 23,079 |
| Mar 13, 2026 | $5.34 | $5.49 | $5.14 | $5.33 | -2.02% | 37,114 |
| Mar 12, 2026 | $5.42 | $5.49 | $5.21 | $5.44 | +0.55% | 18,688 |
| Mar 11, 2026 | $4.92 | $5.47 | $4.92 | $5.41 | +5.87% | 38,512 |
| Mar 10, 2026 | $4.71 | $5.20 | $4.70 | $5.11 | +6.35% | 53,844 |
| Mar 9, 2026 | $4.57 | $4.83 | $4.44 | $4.81 | +2.45% | 35,817 |
| Mar 6, 2026 | $4.65 | $4.76 | $4.40 | $4.69 | +1.30% | 17,271 |
| Mar 5, 2026 | $4.49 | $4.75 | $4.49 | $4.63 | +1.31% | 24,618 |
| Mar 4, 2026 | $4.43 | $4.74 | $4.30 | $4.57 | +7.78% | 41,468 |
| Mar 3, 2026 | $4.22 | $4.52 | $4.15 | $4.24 | -3.42% | 32,601 |
| Mar 2, 2026 | $4.28 | $4.55 | $4.23 | $4.39 | +2.57% | 33,796 |
| Feb 27, 2026 | $4.63 | $4.71 | $4.25 | $4.28 | -7.96% | 14,756 |
| Feb 26, 2026 | $4.72 | $4.99 | $4.51 | $4.65 | -3.73% | 33,975 |
| Feb 25, 2026 | $4.67 | $5.00 | $4.67 | $4.83 | +3.43% | 34,483 |
| Feb 24, 2026 | $4.37 | $4.86 | $4.37 | $4.67 | +5.90% | 43,503 |
| Feb 23, 2026 | $4.55 | $4.61 | $4.29 | $4.41 | -3.29% | 18,228 |
| Feb 20, 2026 | $4.46 | $4.65 | $4.36 | $4.56 | +7.80% | 51,992 |
| Feb 19, 2026 | $4.13 | $4.40 | $4.13 | $4.23 | +1.68% | 14,345 |
| Feb 18, 2026 | $4.23 | $4.63 | $4.16 | $4.16 | -1.65% | 48,651 |
| Feb 17, 2026 | $4.45 | $4.45 | $4.23 | $4.23 | -3.20% | 27,316 |
| Feb 13, 2026 | $4.15 | $4.68 | $4.11 | $4.37 | +6.59% | 46,893 |
| Feb 12, 2026 | $4.07 | $4.38 | $4.03 | $4.10 | -2.84% | 35,652 |
| Feb 11, 2026 | $4.87 | $4.95 | $4.00 | $4.22 | -11.90% | 80,537 |
| Feb 10, 2026 | $4.48 | $5.00 | $4.36 | $4.79 | +11.40% | 225,903 |
| Feb 9, 2026 | $3.61 | $4.59 | $3.61 | $4.30 | +18.46% | 223,393 |
| Feb 6, 2026 | $3.11 | $3.72 | $3.11 | $3.63 | +16.35% | 73,341 |
| Feb 5, 2026 | $3.49 | $3.49 | $3.09 | $3.12 | -10.60% | 36,898 |
| Feb 4, 2026 | $3.32 | $3.60 | $3.16 | $3.49 | +0.29% | 39,891 |
| Feb 3, 2026 | $3.15 | $3.61 | $3.07 | $3.48 | +10.13% | 117,865 |
| Feb 2, 2026 | $2.76 | $3.26 | $2.61 | $3.16 | +17.91% | 81,050 |
| Jan 30, 2026 | $2.76 | $2.78 | $2.68 | $2.68 | -2.90% | 18,606 |
| Jan 29, 2026 | $2.78 | $2.84 | $2.69 | $2.76 | -3.50% | 19,338 |
| Jan 28, 2026 | $2.78 | $2.98 | $2.72 | $2.86 | +1.06% | 13,779 |
| Jan 27, 2026 | $2.72 | $2.99 | $2.72 | $2.83 | +0.35% | 32,290 |
| Jan 26, 2026 | $2.73 | $2.93 | $2.72 | $2.82 | +1.44% | 27,014 |
| Jan 23, 2026 | $2.75 | $2.88 | $2.73 | $2.78 | 0.00% | 16,974 |
| Jan 22, 2026 | $2.70 | $2.93 | $2.70 | $2.78 | +0.36% | 25,904 |
| Jan 21, 2026 | $3.08 | $3.08 | $2.73 | $2.77 | -7.97% | 21,841 |
| Jan 20, 2026 | $2.98 | $3.03 | $2.91 | $3.01 | -3.53% | 20,407 |
| Jan 16, 2026 | $3.08 | $3.22 | $2.96 | $3.12 | +1.63% | 21,097 |
| Jan 15, 2026 | $2.86 | $3.15 | $2.86 | $3.07 | +4.78% | 43,297 |
| Jan 14, 2026 | $2.85 | $3.05 | $2.71 | $2.93 | +3.90% | 35,629 |
| Jan 13, 2026 | $2.80 | $2.88 | $2.54 | $2.82 | +0.71% | 90,520 |
| Jan 12, 2026 | $2.83 | $2.93 | $2.64 | $2.80 | -4.11% | 67,581 |
| Jan 9, 2026 | $2.87 | $3.04 | $2.83 | $2.92 | +3.55% | 36,520 |
| Jan 8, 2026 | $2.93 | $2.95 | $2.78 | $2.82 | -3.42% | 20,768 |
| Jan 7, 2026 | $3.04 | $3.13 | $2.80 | $2.92 | -6.41% | 40,179 |
| Jan 6, 2026 | $3.32 | $3.44 | $2.97 | $3.12 | -3.11% | 52,348 |
| Jan 5, 2026 | $3.50 | $3.59 | $3.20 | $3.22 | -6.94% | 42,850 |
| Jan 2, 2026 | $3.42 | $3.55 | $3.39 | $3.46 | +1.17% | 17,056 |
| Dec 31, 2025 | $3.29 | $3.58 | $3.29 | $3.42 | +3.32% | 66,868 |
| Dec 30, 2025 | $3.27 | $3.35 | $3.23 | $3.31 | +0.30% | 22,951 |
| Dec 29, 2025 | $3.11 | $3.41 | $3.11 | $3.30 | +3.45% | 41,401 |
| Dec 26, 2025 | $3.43 | $3.48 | $3.18 | $3.19 | -6.18% | 31,741 |
| Dec 24, 2025 | $3.42 | $3.48 | $3.35 | $3.40 | +0.59% | 25,869 |
| Dec 23, 2025 | $3.39 | $3.50 | $3.35 | $3.38 | -1.74% | 23,332 |
| Dec 22, 2025 | $3.39 | $3.62 | $3.37 | $3.44 | +1.18% | 116,630 |
| Dec 19, 2025 | $3.15 | $3.54 | $3.07 | $3.40 | +7.59% | 149,286 |
| Dec 18, 2025 | $2.95 | $3.22 | $2.89 | $3.16 | +7.85% | 64,955 |
| Dec 17, 2025 | $2.99 | $3.00 | $2.81 | $2.93 | -0.68% | 24,025 |
| Dec 16, 2025 | $3.04 | $3.14 | $2.76 | $2.95 | -6.35% | 91,351 |
| Dec 15, 2025 | $3.20 | $3.28 | $3.10 | $3.15 | -2.48% | 90,147 |
| Dec 12, 2025 | $3.18 | $3.66 | $3.00 | $3.23 | +5.56% | 479,251 |
| Dec 11, 2025 | $2.67 | $3.25 | $2.62 | $3.06 | +17.69% | 455,917 |
| Dec 10, 2025 | $2.31 | $2.68 | $2.30 | $2.60 | +12.55% | 102,168 |
| Dec 9, 2025 | $2.40 | $2.52 | $2.31 | $2.31 | -6.48% | 93,601 |
| Dec 8, 2025 | $2.42 | $2.55 | $2.39 | $2.47 | -0.80% | 64,926 |
| Dec 5, 2025 | $2.60 | $2.63 | $2.45 | $2.49 | -6.39% | 71,754 |
| Dec 4, 2025 | $2.47 | $2.70 | $2.41 | $2.66 | +4.72% | 108,809 |
| Dec 3, 2025 | $2.87 | $2.91 | $2.54 | $2.54 | -10.88% | 98,632 |
| Dec 2, 2025 | $2.80 | $2.94 | $2.77 | $2.85 | +1.42% | 140,162 |
| Dec 1, 2025 | $2.69 | $2.89 | $2.64 | $2.81 | +3.31% | 133,620 |
| Nov 28, 2025 | $2.47 | $2.80 | $2.42 | $2.72 | +10.57% | 262,609 |
| Nov 26, 2025 | $2.48 | $2.53 | $2.42 | $2.46 | -2.77% | 87,286 |
| Nov 25, 2025 | $2.51 | $2.60 | $2.42 | $2.53 | -0.78% | 187,751 |
| Nov 24, 2025 | $2.31 | $2.60 | $2.31 | $2.55 | +10.39% | 288,653 |
| Nov 21, 2025 | $2.06 | $2.50 | $2.06 | $2.31 | +9.48% | 442,051 |
| Nov 20, 2025 | $2.09 | $2.26 | $2.05 | $2.11 | -1.40% | 292,951 |
| Nov 19, 2025 | $2.06 | $2.32 | $2.06 | $2.14 | +5.42% | 703,337 |
| Nov 18, 2025 | $2.03 | $2.30 | $1.90 | $2.03 | 0.00% | 410,887 |
| Nov 17, 2025 | $2.42 | $2.43 | $1.88 | $2.03 | -13.62% | 1,141,236 |
| Nov 14, 2025 | $2.57 | $3.07 | $2.24 | $2.35 | -7.11% | 2,816,863 |
| Nov 13, 2025 | $2.35 | $2.87 | $2.33 | $2.53 | +2.85% | 2,205,607 |
| Nov 12, 2025 | $2.54 | $2.69 | $2.30 | $2.46 | +2.07% | 2,219,573 |
| Nov 11, 2025 | $2.21 | $3.39 | $2.10 | $2.41 | +1.69% | 16,723,970 |
| Nov 10, 2025 | $2.45 | $2.69 | $2.18 | $2.37 | -8.14% | 3,647,992 |
| Nov 7, 2025 | $2.28 | $3.48 | $2.01 | $2.58 | -6.86% | 29,936,450 |
| Nov 6, 2025 | $1.56 | $3.89 | $1.22 | $2.77 | +25.34% | 132,084,400 |
| Nov 5, 2025 | $0.31 | $2.21 | $0.31 | $2.21 | +626.97% | 337,986,600 |
| Nov 4, 2025 | $0.41 | $0.4365 | $0.251 | $0.304 | -33.32% | 1,368,707 |
| Nov 3, 2025 | $0.66 | $0.66 | $0.423 | $0.4559 | – | 836,176 |
Seasonality
MTC return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.1% | 5.6% | -0.5% | 10.9% | -2.8% | 22.6% | -9.8% | -13.3% | 0.0% | 6.8% | 46.7% | -15.4% |
| Months up | 4 of 7 | 3 of 8 | 4 of 8 | 4 of 8 | 2 of 8 | 4 of 8 | 2 of 8 | 3 of 8 | 3 of 8 | 2 of 8 | 4 of 8 | 1 of 7 |
| 2026 | -21.6% | 59.7% | 10.3% | 62.3% | -13.7% | -62.2% | 62.4% | 2.0% | 25.4% | -4.8% | 23.5% | |
| 2025 | -8.9% | -11.9% | -35.2% | 47.0% | -15.0% | 2.5% | -13.8% | 8.1% | -14.7% | -20.6% | 312.1% | 25.7% |
| 2024 | 64.0% | -20.7% | 41.5% | 69.6% | -87.3% | 28.1% | -36.5% | -17.1% | 92.7% | -26.5% | -38.8% | -15.7% |
| 2023 | 0.6% | 47.4% | 4.3% | -33.0% | -5.9% | -2.2% | 11.0% | -17.2% | -24.4% | 110.0% | 6.5% | -13.0% |
| 2022 | -7.4% | -21.8% | 28.8% | -17.2% | -24.3% | -23.5% | -47.8% | 24.7% | -25.0% | -16.0% | -9.9% | -28.9% |
| 2021 | 40.8% | 37.2% | -9.9% | -27.7% | -7.0% | 20.9% | -17.8% | -14.0% | -19.7% | 28.5% | -16.2% | -48.0% |
| 2020 | 3.5% | -25.7% | -35.3% | 5.2% | 108.8% | -36.6% | -4.4% | -27.9% | 1.1% | -8.5% | 105.8% | -16.9% |
| 2019 | -19.2% | -8.8% | -18.6% | 22.1% | 253.6% | -31.4% | -65.0% | -35.1% | -8.0% | -9.4% | -10.7% |
See a number that looks wrong?