Mauch Chunk Trust Financial Corp. (MCHT)
OTCMKTS · Delayed Price · Currency is USD
8.17
-0.08 (-0.97%)
At close: Aug 18, 2026
MCHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.97% | 100 |
| Aug 17, 2026 | 7.43 | 8.25 | 7.43 | 8.25 | 8.25 | -5.71% | 3,500 |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 1,700 |
| Aug 13, 2026 | 7.81 | 8.70 | 7.81 | 8.70 | 8.70 | 16.78% | 4,203 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1,345 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.40% | 480 |
| Jul 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.34% | 300 |
| Jul 28, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 2,111 |
| Jul 27, 2026 | 6.84 | 7.00 | 6.74 | 7.00 | 7.00 | 4.95% | 4,031 |
| Jul 24, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.30% | 700 |
| Jul 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | 1,700 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -10.71% | 3,000 |
| Jul 9, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 4.48% | 320 |
| Jun 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | 200 |
| Jun 18, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 2,000 |
| Jun 12, 2026 | 6.03 | 6.75 | 6.03 | 6.75 | 6.75 | - | 4,500 |
| Jun 11, 2026 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 12.50% | 7,500 |
| Jun 3, 2026 | 6.00 | 6.00 | 5.66 | 6.00 | 6.00 | -1.64% | 4,761 |
| Jun 2, 2026 | 6.11 | 6.11 | 5.80 | 6.10 | 6.10 | 1.33% | 2,750 |
| May 27, 2026 | 6.16 | 6.16 | 6.07 | 6.10 | 6.02 | -3.17% | 4,568 |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 3.28% | 100 |
| Apr 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 3.04% | 200 |
| Apr 23, 2026 | 6.21 | 6.21 | 5.92 | 5.92 | 5.84 | -7.52% | 2,500 |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | -1.52% | 960 |
| Apr 21, 2026 | 6.49 | 6.50 | 6.40 | 6.50 | 6.41 | 4.00% | 2,050 |
| Apr 17, 2026 | 6.19 | 6.25 | 6.19 | 6.25 | 6.17 | 2.12% | 2,900 |
| Apr 15, 2026 | 6.12 | 6.13 | 6.12 | 6.12 | 6.04 | 0.33% | 300 |
| Apr 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | - | 1,000 |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -2.40% | 100 |
| Apr 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 3.14% | 345 |
| Mar 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | -0.66% | 100 |
| Mar 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -2.40% | 1,500 |
| Mar 19, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.17 | -5.30% | 5,400 |
| Mar 18, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.51 | 3.12% | 2,500 |
| Mar 17, 2026 | 6.75 | 6.75 | 6.29 | 6.40 | 6.32 | -8.57% | 2,126 |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -0.21% | 400 |
| Feb 24, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 6.92 | -1.47% | 525 |