Mach7 Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.27	0.28	0.27	0.27	0.27	1.92%	53,958
Mar 24, 2026	0.26	0.28	0.25	0.26	0.26	1.96%	229,203
Mar 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	158,560
Mar 20, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	468,247
Mar 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	276,038
Mar 18, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	80,767
Mar 17, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	29,764
Mar 16, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	72,775
Mar 13, 2026	0.29	0.30	0.29	0.29	0.29	-	144,914
Mar 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	254,102
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	23,490
Mar 10, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	246,524
Mar 9, 2026	0.31	0.31	0.30	0.30	0.30	-6.35%	74,177
Mar 6, 2026	0.32	0.32	0.31	0.32	0.32	-	229,373
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-	319,672
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	51,402
Mar 3, 2026	0.33	0.33	0.33	0.33	0.33	-	23,199
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	182,013
Feb 27, 2026	0.34	0.36	0.33	0.34	0.34	-1.47%	784,970
Feb 26, 2026	0.34	0.37	0.34	0.34	0.34	-	357,925
Feb 25, 2026	0.34	0.35	0.33	0.34	0.34	-	365,733
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	59,363
Feb 23, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	66,772
Feb 20, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	71,454
Feb 19, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	36,636
Feb 18, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	97,803
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	85,508
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	15,169
Feb 13, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	155,138