MachTen, Inc. (MACT)
OTCMKTS · Delayed Price · Currency is USD
6.00
0.00 (0.00%)
At close: Apr 30, 2026
MachTen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 7,800 |
| Apr 30, 2026 | 5.84 | 6.27 | 5.84 | 6.00 | 6.00 | 17.65% | 13,700 |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 800 |
| Apr 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 408 |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,100 |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -14.38% | 2,700 |
| Apr 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 16.80% | 2,000 |
| Apr 17, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 1,300 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 600 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1,100 |
| Apr 14, 2026 | 5.83 | 5.83 | 5.10 | 5.10 | 5.10 | - | 1,300 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -7.10% | 6,787 |
| Apr 10, 2026 | 5.06 | 5.50 | 5.00 | 5.49 | 5.49 | 5.58% | 6,444 |
| Apr 9, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -2.80% | 750 |
| Apr 7, 2026 | 5.65 | 5.65 | 5.00 | 5.35 | 5.35 | -14.40% | 30,400 |
| Apr 6, 2026 | 5.80 | 6.25 | 5.70 | 6.25 | 6.25 | 3.31% | 5,387 |
| Apr 1, 2026 | 6.11 | 6.11 | 6.05 | 6.05 | 6.05 | 8.04% | 263 |
| Mar 30, 2026 | 6.10 | 6.10 | 5.00 | 5.60 | 5.60 | -7.44% | 3,350 |
| Mar 27, 2026 | 6.10 | 6.50 | 6.05 | 6.05 | 6.05 | 0.83% | 750 |
| Mar 26, 2026 | 5.71 | 6.00 | 5.51 | 6.00 | 6.00 | -0.83% | 640 |
| Mar 25, 2026 | 6.15 | 6.15 | 5.90 | 6.05 | 6.05 | - | 3,000 |
| Mar 24, 2026 | 6.13 | 6.13 | 6.05 | 6.05 | 6.05 | - | 800 |
| 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 |