MachTen, Inc. (MACT)
OTCMKTS · Delayed Price · Currency is USD
8.00
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
MachTen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,150 |
| Aug 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 397 |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 31 |
| Aug 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Jul 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,197 |
| Jul 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 9,700 |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 23.08% | 500 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 24, 2025 | 6.50 | 8.00 | 6.50 | 6.50 | 6.50 | -18.75% | 1,900 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7,182 |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 4,000 |
| Jul 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 100 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | 4,000 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 150 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% | 2,000 |
| Jul 2, 2025 | 7.75 | 7.75 | 7.50 | 7.51 | 7.51 | 0.13% | 1,200 |
| Jul 1, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.23% | 3,000 |
| Jun 30, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 10.71% | 3,600 |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 600 |
| Jun 26, 2025 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | 7.14% | 500 |
| Jun 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 100 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | 100 |
| Jun 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 9, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 1,000 |