MachTen, Inc. (MACT)
OTCMKTS
· Delayed Price · Currency is USD
6.50
+1.25 (23.81%)
Jun 5, 2025, 9:30 AM EDT
MachTen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 200 |
| Jun 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 23.81% | 100 |
| Jun 4, 2025 | 6.00 | 6.00 | 5.25 | 5.25 | 5.25 | - | 1,250 |
| Jun 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jun 2, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 3,000 |
| May 30, 2025 | 4.50 | 5.50 | 4.50 | 5.50 | 5.50 | -6.78% | 5,250 |
| May 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 15, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | -7.09% | 800 |
| May 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 300 |
| May 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 750 |
| May 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 200 |
| Apr 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 23, 2025 | 6.00 | 6.40 | 5.91 | 6.40 | 6.40 | - | 400 |
| Apr 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Apr 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 200 |
| Apr 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% | 1,100 |
| Apr 7, 2025 | 6.28 | 6.28 | 6.20 | 6.22 | 6.22 | -11.14% | 10,998 |
| Apr 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.68% | 2,600 |
| Mar 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -6.06% | 100 |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 100 |
| Mar 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 300 |