Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	115,086
Aug 24, 2025	0.34	0.34	0.34	0.34	0.34	-	1,939
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-	1,800
Aug 21, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	114,750
Aug 20, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	15,679
Aug 19, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	646,619
Aug 18, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	94,460
Aug 15, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	11,108
Aug 14, 2025	0.37	0.37	0.36	0.37	0.37	-	229,142
Aug 13, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	77,858
Aug 12, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	117,045
Aug 11, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	177,753
Aug 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	10,231
Aug 8, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	73,170
Aug 7, 2025	0.36	0.38	0.36	0.38	0.38	2.74%	250,774
Aug 6, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	140,517
Aug 5, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	543,256
Aug 4, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	266,953
Aug 3, 2025	0.37	0.37	0.37	0.37	0.37	-	8,254
Aug 1, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	36,507
Jul 31, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	336,845
Jul 30, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	192,053
Jul 29, 2025	0.43	0.43	0.39	0.41	0.41	-6.90%	908,156
Jul 28, 2025	0.43	0.44	0.43	0.44	0.44	2.35%	405,178
Jul 25, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	165,107
Jul 24, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	159,073
Jul 23, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	387,981
Jul 22, 2025	0.42	0.43	0.41	0.42	0.42	-	154,932
Jul 21, 2025	0.38	0.42	0.38	0.42	0.42	10.67%	838,139
Jul 18, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	341,830
Jul 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	71,872
Jul 16, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	71,906
Jul 15, 2025	0.36	0.37	0.36	0.37	0.37	3.64%	349,724
Jul 14, 2025	0.35	0.36	0.35	0.36	0.36	0.56%	457,224
Jul 11, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	420,166
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-	237,239
Jul 9, 2025	0.34	0.35	0.33	0.35	0.35	-	362,555
Jul 8, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	11,799
Jul 7, 2025	0.33	0.36	0.33	0.35	0.35	6.06%	76,016
Jul 4, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	148,963