Machten Inc (CE) (MACT)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 7 | 7.38 | 4 | 2602 | 6.71292854 | CS |
| 26 | -1 | -12.5 | 8 | 8.29 | 4 | 2071 | 7.03874195 | CS |
| 52 | -0.31 | -4.24076607387 | 7.31 | 9.25 | 4 | 2877 | 6.84324533 | CS |
| 156 | -0.31 | -4.24076607387 | 7.31 | 9.25 | 4 | 2877 | 6.84324533 | CS |
| 260 | -0.31 | -4.24076607387 | 7.31 | 9.25 | 4 | 2877 | 6.84324533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1722288180 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1722028980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721942580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721856180 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721769780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721683380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721424180 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721337780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721251380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721164980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721078580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720819380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720732980 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720646580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720560180 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720473780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720214580 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720041780 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719955380 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719868980 | 7 | 1.98 | 39.30 | 7 | 7 | 7 | 400 |
| 1719610020 | 5.025 | -1.73 | -25.56 | 5.025 | 5.025 | 5.025 | 300 |
| 1719523740 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719437340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719350940 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719264540 | 6.75 | -0.5 | -6.90 | 7 | 7 | 6.75 | 4000 |
| 1719005100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1718918700 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1718745900 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1718659500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1718400300 | 7.25 | 0.75 | 11.54 | 7.25 | 7.25 | 7.25 | 350 |
| 1718313780 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1718227380 | 6.5 | -0.5 | -7.14 | 6.5 | 6.5 | 6.5 | 10849 |
| 1718141340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 5900 |
| 1718054880 | 7 | 0.25 | 3.70 | 7 | 7 | 7 | 1550 |
| 1717795800 | 6.75 | -0.25 | -3.57 | 6.6 | 6.8 | 6.6 | 2338 |
| 1717709400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717622760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1717536360 | 7 | -0.38 | -5.15 | 7 | 7 | 7 | 900 |
| 1717450140 | 7.38 | 2.38 | 47.60 | 7.375 | 7.38 | 7.375 | 700 |
| 1717190940 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717104540 | 5 | -1.75 | -25.93 | 5.8 | 5.8 | 4 | 3100 |
| 1717018140 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1716931740 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1716586140 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1716499740 | 6.75 | -0.35 | -4.93 | 6.75 | 6.75 | 6.75 | 257 |
| 1716413340 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1716326940 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1716240540 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1715981340 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.075 | 4400 |
| 1715894940 | 7.05 | 0.05 | 0.71 | 6.8625 | 7.05 | 6.8625 | 3250 |
| 1715808000 | 7 | 0.01 | 0.14 | 7 | 7 | 7 | 1000 |
| 1715721600 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1715635200 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1715376000 | 6.99 | -0.26 | -3.59 | 6.75 | 7 | 6.5 | 3943 |
| 1715289600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1715203200 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 1000 |
| 1715117400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1715031000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714771800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714685400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714599000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
