MKTY

Mechanical Technology Historical Data

MKTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 11.77 0.77 7.0% 11.03 12.19 11.01 412,589
Oct 15 2021 11.00 0.26 2.42% 10.87 11.4936 10.81 622,660
Oct 14 2021 10.74 0.02 0.19% 10.90 10.9969 10.36 179,147
Oct 13 2021 10.72 0.58 5.72% 10.12 10.92 9.80 153,983
Oct 12 2021 10.14 -0.27 -2.59% 10.34 10.85 10.12 404,743
Oct 11 2021 10.41 0.90 9.46% 9.58 10.55 9.56 320,391
Oct 08 2021 9.51 0.05 0.53% 9.50 9.79 9.33 110,055
Oct 07 2021 9.46 0.15 1.61% 9.46 9.64 9.04 176,913
Oct 06 2021 9.31 0.76 8.89% 8.61 9.53 8.61 314,981
Oct 05 2021 8.55 0.19 2.27% 8.50 8.55 8.11 120,352
Oct 04 2021 8.36 -0.13 -1.53% 8.48 8.50 8.01 102,150
Oct 01 2021 8.49 0.47 5.86% 8.20 8.49 7.96 149,305
Sep 30 2021 8.02 0.01 0.12% 7.95 8.16 7.93 70,019
Sep 29 2021 8.01 -0.05 -0.62% 8.07 8.265 7.94 101,445
Sep 28 2021 8.06 -0.24 -2.89% 8.11 8.18 7.78 105,690
Sep 27 2021 8.30 0.12 1.47% 8.17 8.599 8.16 156,622
Sep 24 2021 8.18 -0.22 -2.62% 8.18 8.37 8.0201 141,223
Sep 23 2021 8.40 0.18 2.19% 8.25 8.63 8.03 151,885
Sep 22 2021 8.22 0.28 3.53% 8.645 8.645 7.86 107,097
Sep 21 2021 7.94 -0.14 -1.73% 8.19 8.35 7.859 112,139
Sep 20 2021 8.08 -0.75 -8.49% 8.38 8.49 7.92 251,259
Sep 17 2021 8.83 0.12 1.38% 8.65 8.85 8.28 164,985
Sep 16 2021 8.71 -0.16 -1.8% 8.80 8.95 8.47 150,550
Sep 15 2021 8.87 0.23 2.66% 8.64 9.0399 8.27 126,997
Sep 14 2021 8.64 -0.36 -4.0% 9.04 9.32 8.45 163,891
Sep 13 2021 9.00 0.29 3.33% 8.95 9.36 8.539 182,165
Sep 10 2021 8.71 -0.44 -4.81% 9.25 9.25 8.51 182,721
Sep 09 2021 9.15 -0.05 -0.54% 9.22 9.38 8.91 141,183
Sep 08 2021 9.20 -0.68 -6.88% 9.91 9.91 8.88 294,092
Sep 07 2021 9.88 -0.41 -3.98% 10.44 10.44 9.46 267,424
Sep 06 2021 10.29 0.00 +0.00% 10.9381 10.9381 9.70 0
Sep 03 2021 10.29 -0.34 -3.2% 10.9381 10.9381 9.70 363,319
Sep 02 2021 10.63 -0.33 -3.01% 11.18 11.4349 10.33 289,931
Sep 01 2021 10.96 0.99 9.93% 10.07 11.7085 10.0635 429,545
Aug 31 2021 9.97 -0.58 -5.5% 10.53 10.55 9.40 254,484
Aug 30 2021 10.55 0.60 6.03% 10.15 10.55 9.3112 451,724
Aug 27 2021 9.95 1.54 18.31% 8.85 10.05 8.82 724,673
Aug 26 2021 8.41 -0.29 -3.33% 8.80 8.98 7.88 206,697
Aug 25 2021 8.70 0.86 10.97% 8.00 8.98 8.00 404,083
Aug 24 2021 7.84 0.23 3.02% 7.62 8.00 7.54 92,835
Aug 23 2021 7.61 0.44 6.14% 7.24 7.63 7.22 44,632
Aug 20 2021 7.17 0.27 3.91% 6.83 7.20 6.83 50,677
Aug 19 2021 6.90 -0.28 -3.9% 7.10 7.2225 6.70 122,836
Aug 18 2021 7.18 0.08 1.13% 7.08 7.3242 6.92 103,147
Aug 17 2021 7.10 -0.44 -5.84% 7.45 7.52 7.02 158,346
Aug 16 2021 7.54 0.05 0.67% 7.55 7.67 7.01 141,993
Aug 13 2021 7.49 -0.26 -3.35% 7.76 7.88 7.15 216,894
Aug 12 2021 7.75 -0.15 -1.9% 8.47 8.47 7.60 232,178
Aug 11 2021 7.90 0.47 6.33% 7.78 8.63 7.58 480,184
Aug 10 2021 7.43 0.14 1.92% 7.30 7.60 7.1381 78,955
Aug 09 2021 7.29 -0.31 -4.08% 7.70 7.95 7.00 274,268
Aug 06 2021 7.60 0.13 1.74% 7.41 7.7099 7.25 61,294
Aug 05 2021 7.47 -0.04 -0.53% 7.57 7.6499 7.0988 53,840
Aug 04 2021 7.51 -0.07 -0.92% 7.68 8.00 7.28 41,323
Aug 03 2021 7.58 -0.07 -0.92% 7.65 7.65 7.42 19,923
Aug 02 2021 7.65 0.06 0.79% 7.59 7.87 7.50 33,896
Jul 30 2021 7.59 0.15 2.02% 7.42 7.6999 7.3588 16,569
Jul 29 2021 7.44 -0.15 -1.98% 7.50 7.77 7.36 17,415
Jul 28 2021 7.59 0.08 1.07% 7.50 7.77 7.28 65,536
Jul 27 2021 7.51 -0.49 -6.13% 8.00 8.00 7.31 68,882
Jul 26 2021 8.00 0.72 9.89% 7.49 8.50 7.0701 511,910
Jul 23 2021 7.28 -0.15 -2.02% 7.42 7.46 6.9701 26,468
Jul 22 2021 7.43 0.35 4.94% 7.15 7.43 6.93 40,410
Jul 21 2021 7.08 0.06 0.85% 7.15 7.20 7.05 65,848


Your Recent History
NASDAQ
MKTY
Mechanical..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.