Mach7 Technologies Limited (ASX:M7T)
Australia · Delayed Price · Currency is AUD 0.3650
+0.0150 (4.29%)
Nov 21, 2025, 4:10 PM AEST
Mach7 Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.34 | 0.37 | 0.33 | 0.37 | 0.37 | 4.29% | 579,686 |
| Nov 20, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 412,866 |
| Nov 19, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 134,214 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 44,970 |
| Nov 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 108,420 |
| Nov 14, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.08% | 166,308 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 79,389 |
| Nov 12, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 110,241 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 320,974 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 362,051 |
| Nov 7, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 143,810 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 349,754 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 215,312 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 55,000 |
| Nov 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 134,501 |
| Oct 31, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 547,352 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 170,731 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 929,636 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 140,670 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 47,962 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 34,070 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 43,576 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 10,428 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 192,716 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 48,689 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 8,707 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 125,205 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 20,816 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 191,387 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 134,900 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 442,497 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 272,921 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 203,273 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 124,528 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 184,831 |
| Oct 3, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 183,328 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 65,408 |
| Oct 1, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 70,944 |
| Sep 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 70,031 |
| Sep 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 92,559 |
| Sep 26, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 264,167 |
| Sep 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 577,749 |
| Sep 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 107,851 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 107,331 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 82,929 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 220,915 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 131,188 |
| Sep 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 261,185 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 171,543 |
| Sep 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 369,536 |