Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.30	0.32	0.30	0.30	0.30	1.69%	546,074
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	-	184,831
Oct 5, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	51,293
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
Sep 12, 2025	0.29	0.30	0.29	0.29	0.29	-	145,538
Sep 11, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	489,236
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	448,537
Sep 9, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	404,584
Sep 8, 2025	0.31	0.32	0.31	0.32	0.32	-	543,819
Sep 5, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	1,044,039
Sep 4, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	400,915
Sep 3, 2025	0.31	0.31	0.30	0.31	0.31	-3.13%	368,100
Sep 2, 2025	0.31	0.34	0.29	0.32	0.32	4.92%	493,766
Sep 1, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	202,400
Aug 29, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	179,335
Aug 28, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	80,539
Aug 27, 2025	0.34	0.35	0.32	0.32	0.32	-7.35%	479,503
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	264,617