Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.59	0.64	0.59	0.60	0.60	1.69%	156,912
Jan 7, 2026	0.64	0.64	0.59	0.59	0.59	-5.60%	384,814
Jan 6, 2026	0.68	0.68	0.61	0.63	0.63	-8.09%	400,328
Jan 5, 2026	0.68	0.69	0.65	0.68	0.68	0.74%	464,468
Jan 2, 2026	0.62	0.68	0.62	0.68	0.68	9.76%	644,832
Dec 31, 2025	0.57	0.62	0.57	0.62	0.62	7.89%	830,842
Dec 30, 2025	0.57	0.59	0.55	0.57	0.57	-	161,311
Dec 29, 2025	0.55	0.57	0.55	0.57	0.57	5.56%	138,918
Dec 24, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	36,185
Dec 23, 2025	0.57	0.58	0.55	0.56	0.56	-0.88%	184,490
Dec 22, 2025	0.56	0.57	0.54	0.57	0.57	-	54,137
Dec 19, 2025	0.56	0.57	0.54	0.57	0.57	5.61%	118,714
Dec 18, 2025	0.53	0.55	0.52	0.54	0.54	1.90%	598,837
Dec 17, 2025	0.56	0.56	0.53	0.53	0.53	-5.41%	220,211
Dec 16, 2025	0.56	0.59	0.55	0.56	0.56	-0.89%	209,984
Dec 15, 2025	0.58	0.59	0.55	0.56	0.56	-3.45%	196,597
Dec 12, 2025	0.51	0.59	0.51	0.58	0.58	14.85%	450,071
Dec 11, 2025	0.53	0.58	0.50	0.51	0.51	-2.88%	347,100
Dec 10, 2025	0.59	0.59	0.52	0.52	0.52	-11.86%	424,379
Dec 9, 2025	0.56	0.59	0.56	0.59	0.59	6.31%	520,435
Dec 8, 2025	0.51	0.56	0.50	0.56	0.56	9.90%	406,012
Dec 5, 2025	0.50	0.51	0.49	0.51	0.51	2.02%	198,344
Dec 4, 2025	0.51	0.51	0.48	0.50	0.50	-1.98%	174,424
Dec 3, 2025	0.45	0.51	0.44	0.51	0.51	10.99%	698,118
Dec 2, 2025	0.46	0.48	0.45	0.46	0.46	-3.19%	394,467
Dec 1, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	417,062
Nov 28, 2025	0.43	0.45	0.40	0.45	0.45	4.65%	506,227
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	3.61%	359,220
Nov 26, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	78,473
Nov 25, 2025	0.41	0.43	0.41	0.41	0.41	-2.38%	325,545
Nov 24, 2025	0.37	0.44	0.37	0.42	0.42	15.07%	2,080,692
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