Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.42	0.42	0.40	0.42	0.42	-	176,153
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-	75,053
Jan 30, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	572,855
Jan 29, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	702,938
Jan 28, 2026	0.41	0.45	0.41	0.44	0.44	6.10%	561,699
Jan 27, 2026	0.42	0.43	0.41	0.41	0.41	-8.89%	738,638
Jan 23, 2026	0.49	0.50	0.43	0.45	0.45	-9.09%	1,266,829
Jan 22, 2026	0.53	0.54	0.49	0.50	0.50	-6.60%	309,013
Jan 21, 2026	0.55	0.56	0.52	0.53	0.53	-4.50%	323,977
Jan 20, 2026	0.59	0.59	0.54	0.56	0.56	-5.13%	593,222
Jan 19, 2026	0.57	0.61	0.57	0.59	0.59	-0.85%	100,382
Jan 16, 2026	0.62	0.63	0.58	0.59	0.59	-4.07%	204,703
Jan 15, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	69,260
Jan 14, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	223,877
Jan 13, 2026	0.59	0.61	0.58	0.61	0.61	4.27%	179,388
Jan 12, 2026	0.62	0.62	0.58	0.59	0.59	-4.88%	107,504
Jan 9, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	68,783
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