MachTen, Inc. (MACT)
OTCMKTS · Delayed Price · Currency is USD
7.00
0.00 (0.00%)
Jan 16, 2026, 9:30 AM EST
MachTen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | 750 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 300 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.00 | 5.25 | 5.25 | -4.55% | 11,277 |
| Nov 14, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | -8.33% | 1,000 |
| Nov 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 700 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.89% | 500 |
| Oct 31, 2025 | 6.89 | 6.89 | 5.51 | 5.51 | 5.51 | -20.03% | 3,095 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.07% | 2,000 |
| Oct 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,225 |
| Oct 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 300 |
| Oct 15, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.88% | 1,800 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 500 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,100 |
| Oct 3, 2025 | 6.76 | 7.00 | 6.76 | 6.95 | 6.95 | -0.71% | 3,600 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 6,500 |
| Sep 29, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | - | 742 |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,000 |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 300 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 150 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,145 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 11.11% | 550 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 600 |
| Sep 15, 2025 | 6.50 | 7.00 | 5.35 | 7.00 | 7.00 | - | 2,200 |