MachTen, Inc. (MACT)
OTCMKTS · Delayed Price · Currency is USD
6.13
+0.08 (1.32%)
Mar 24, 2026, 12:44 PM EST
MachTen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | - | 1.32% | - |
| Mar 23, 2026 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | -0.98% | 2,505 |
| Mar 19, 2026 | 6.45 | 6.45 | 6.11 | 6.11 | 6.11 | -5.27% | 1,000 |
| Mar 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | 700 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 550 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.70 | 7.00 | 7.00 | - | 3,100 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 450 |
| Feb 24, 2026 | 6.35 | 6.75 | 6.35 | 6.75 | 6.75 | 3.85% | 4,214 |
| Feb 20, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 600 |
| Feb 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 100 |
| Feb 18, 2026 | 6.00 | 6.50 | 6.00 | 6.40 | 6.40 | -4.48% | 3,150 |
| Feb 11, 2026 | 6.10 | 6.70 | 6.10 | 6.70 | 6.70 | -0.74% | 2,451 |
| Feb 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 500 |
| Feb 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 200 |
| Feb 4, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.19% | 900 |
| Feb 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 150 |
| Feb 2, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 750 |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 550 |
| Jan 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 100 |
| Jan 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 800 |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 500 |
| Jan 15, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 1,000 |
| Jan 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 100 |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 100 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | -4.05% | 8,430 |
| Jan 7, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 962 |
| Jan 2, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 702 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 100 |
| Dec 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 200 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 450 |
| Dec 23, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 2.07% | 1,181 |
| Dec 19, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 5,381 |
| Dec 17, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 4.32% | 400 |
| Dec 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 200 |
| Dec 12, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 1,000 |
| Dec 11, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - | 600 |
| Dec 10, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 10.00% | 1,200 |
| Dec 9, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | - | 1,062 |
| Dec 8, 2025 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 300 |
| Dec 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 337 |
| Dec 4, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | 1,300 |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 200 |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 150 |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 100 |
| Nov 25, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 5,586 |
| Nov 24, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 3,750 |