Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.32	0.33	0.32	0.32	0.32	-	393,377
Jun 4, 2026	0.32	0.33	0.31	0.32	0.32	-	306,660
Jun 3, 2026	0.33	0.33	0.32	0.32	0.32	-	101,215
Jun 2, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	123,064
Jun 1, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	129,598
May 29, 2026	0.31	0.33	0.30	0.33	0.33	8.20%	512,300
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	77,699
May 27, 2026	0.32	0.32	0.30	0.31	0.31	-	165,472
May 26, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	29,056
May 25, 2026	0.32	0.34	0.30	0.31	0.31	-6.15%	112,337
May 22, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	306,568
May 21, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	220,725
May 20, 2026	0.32	0.35	0.32	0.33	0.33	14.04%	606,151
May 19, 2026	0.28	0.29	0.28	0.29	0.29	-	50,541
May 18, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	88,754
May 15, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	247,537
May 14, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	45,297
May 13, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	72,089
May 12, 2026	0.27	0.29	0.27	0.27	0.27	-	757,387
May 11, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	989,757
May 8, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	1,483,397
May 7, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	323,716
May 6, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	115,206
May 5, 2026	0.26	0.27	0.25	0.26	0.26	-1.92%	234,234
May 4, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	31,596
May 1, 2026	0.27	0.27	0.26	0.27	0.27	3.92%	132,042
Apr 30, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	62,707
Apr 29, 2026	0.28	0.28	0.26	0.26	0.26	-1.89%	191,623
Apr 28, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	487,464
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	61,843
Apr 24, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	265,616
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-	46,263
Apr 22, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	378,011
Apr 21, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	93,830
Apr 20, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	137,856
Apr 17, 2026	0.30	0.31	0.29	0.29	0.29	-	124,256
Apr 16, 2026	0.29	0.29	0.29	0.29	0.29	2.65%	79,474
Apr 15, 2026	0.30	0.30	0.28	0.28	0.28	-4.24%	128,622
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	28,763
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	143,265
Apr 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	58,338
Apr 9, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	23,501
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	50,279
Apr 7, 2026	0.32	0.33	0.32	0.32	0.32	-	14,235
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	10,552
Apr 1, 2026	0.34	0.34	0.31	0.33	0.33	-	55,276
Mar 31, 2026	0.28	0.33	0.28	0.33	0.33	20.00%	547,559
Mar 30, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	84,670
Mar 27, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	68,311
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	-	122