MachTen, Inc. (MACT)
OTCMKTS · Delayed Price · Currency is USD
7.43
-0.08 (-1.00%)
Nov 2, 2026, 1:03 PM EST
MachTen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.00% | 200 |
| Oct 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 700 |
| Oct 29, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -1.37% | 1,450 |
| Oct 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 100 |
| Oct 23, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - | 250 |
| Oct 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,242 |
| Oct 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,000 |
| Oct 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 113 |
| Oct 16, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 400 |
| Oct 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 200 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 100 |
| Oct 7, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | -4.52% | 200 |
| Oct 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.90% | 100 |
| Oct 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 270 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 500 |
| Sep 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 600 |
| Sep 28, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 200 |
| Sep 25, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | - | 500 |
| Sep 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 200 |
| Sep 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | 700 |
| Sep 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 100 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 300 |
| Sep 9, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 6.19% | 700 |
| Sep 1, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.15% | 1,000 |
| Aug 25, 2026 | 6.75 | 6.77 | 6.75 | 6.77 | 6.77 | 12.65% | 200 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.01 | 6.01 | 6.01 | 0.17% | 4,000 |
| Aug 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 500 |
| Aug 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | 506 |
| Aug 11, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,490 |
| Aug 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 360 |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 5,000 |
| Aug 3, 2026 | 6.01 | 6.01 | 5.95 | 5.95 | 5.95 | -0.83% | 4,000 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | 2,000 |
| Jul 24, 2026 | 5.51 | 5.51 | 5.20 | 5.20 | 5.20 | -20.00% | 3,006 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 278 |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 7.79% | 500 |
| Jul 10, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | - | 4,240 |
| Jul 2, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -7.23% | 150 |
| Jun 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 200 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.74% | 200 |
| Jun 15, 2026 | 6.55 | 6.88 | 6.55 | 6.88 | 6.88 | 5.85% | 687 |
| Jun 12, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | 1,500 |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,000 |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | 1,800 |
| Jun 8, 2026 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 0.16% | 600 |
| Jun 5, 2026 | 6.25 | 6.25 | 6.15 | 6.19 | 6.19 | 3.00% | 5,800 |
| Jun 4, 2026 | 5.91 | 6.11 | 5.91 | 6.01 | 6.01 | 1.86% | 6,100 |
| May 19, 2026 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | - | 9,500 |