Machten Inc (CE) (MACT)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.25 | 7.25 | 7.25 | 350 | 7.25 | CS |
| 4 | 1.45 | 25 | 5.8 | 7.38 | 4 | 3211 | 6.53846304 | CS |
| 12 | 0.33 | 4.76878612717 | 6.92 | 7.38 | 4 | 2182 | 6.77936729 | CS |
| 26 | -1 | -12.1212121212 | 8.25 | 8.3 | 4 | 2177 | 7.34827613 | CS |
| 52 | -0.06 | -0.820793433653 | 7.31 | 9.25 | 4 | 2909 | 6.84565634 | CS |
| 156 | -0.06 | -0.820793433653 | 7.31 | 9.25 | 4 | 2909 | 6.84565634 | CS |
| 260 | -0.06 | -0.820793433653 | 7.31 | 9.25 | 4 | 2909 | 6.84565634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714512600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714426140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714166940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1714080540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713994140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713907740 | 7 | 0 | 0.00 | 7 | 7 | 7 | 100 |
| 1713821100 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1713561900 | 7 | 0 | 0.04 | 7 | 7 | 7 | 1150 |
| 1713475200 | 6.9972 | 0 | 0.00 | 6.9972 | 6.9972 | 6.9972 | 0 |
| 1713388800 | 6.9972 | 0 | 0.00 | 6.9972 | 6.9972 | 6.9972 | 0 |
| 1713302400 | 6.9972 | 0 | 0.00 | 6.9972 | 6.9972 | 6.9972 | 0 |
| 1713216000 | 6.9972 | 0.25 | 3.66 | 6.5 | 6.9972 | 6.5 | 595 |
| 1712957160 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1712870760 | 6.75 | 0.05 | 0.75 | 6.75 | 6.75 | 6.75 | 700 |
| 1712784000 | 6.7 | -0.41 | -5.77 | 6.7 | 6.75 | 6.7 | 1443 |
| 1712698140 | 7.11 | 0.19 | 2.75 | 7.11 | 7.11 | 7.11 | 3600 |
| 1712611200 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 150 |
| 1712352000 | 6.92 | -0.19 | -2.67 | 6.92 | 6.92 | 6.92 | 300 |
| 1712265900 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1712179500 | 7.11 | 0.29 | 4.25 | 6.92 | 7.2625 | 6.895 | 2600 |
| 1712092800 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1712006400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1711660800 | 6.82 | -0.18 | -2.57 | 6.82 | 6.82 | 6.82 | 150 |
| 1711574580 | 7 | 0 | 0.00 | 6.6 | 7 | 6.6 | 400 |
| 1711459800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1711373400 | 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.
