Machten Inc (PK) (MACT)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.2 | 6.2 | 6.2 | 2900 | 6.2 | CS |
| 4 | -0.8 | -11.4285714286 | 7 | 7.5 | 5.8 | 5900 | 6.58304589 | CS |
| 12 | 0.19 | 3.16139767055 | 6.01 | 7.6 | 5.8 | 2807 | 6.63452862 | CS |
| 26 | 1.175 | 23.3830845771 | 5.025 | 7.6 | 5.025 | 4197 | 6.31332004 | CS |
| 52 | -2.05 | -24.8484848485 | 8.25 | 8.3 | 4 | 3035 | 6.71755487 | CS |
| 156 | -1.11 | -15.1846785226 | 7.31 | 9.25 | 4 | 3222 | 6.66143572 | CS |
| 260 | -1.11 | -15.1846785226 | 7.31 | 9.25 | 4 | 3222 | 6.66143572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1734992400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1800 |
| 1734733200 | 6.2 | 0.4 | 6.90 | 6.2 | 6.2 | 6.2 | 4000 |
| 1734647340 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734560940 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734474540 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734388140 | 5.8 | -0.7 | -10.77 | 6.15 | 6.9 | 5.8 | 8800 |
| 1734128940 | 6.5 | -0.4 | -5.80 | 6.5 | 6.5 | 6.5 | 3450 |
| 1734042000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1733955600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1733869200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1733782800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1733523600 | 6.9 | -0.1 | -1.43 | 7 | 7 | 6.9 | 300 |
| 1733437500 | 7 | 0.2 | 2.94 | 7 | 7 | 7 | 3026 |
| 1733350980 | 6.8 | -0.2 | -2.86 | 7.5 | 7.5 | 6.51 | 13622 |
| 1733264700 | 7 | -0.5 | -6.67 | 7 | 7 | 6.7 | 12200 |
| 1733178360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732919160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732746360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732659960 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732573560 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 150 |
| 1732314540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732228140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1732141740 | 7.6 | 0.1 | 1.33 | 7.5 | 7.6 | 6.3 | 3397 |
| 1732054800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 800 |
| 1731968640 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 800 |
| 1731709260 | 7.5 | 0.45 | 6.38 | 7.5 | 7.5 | 6.3 | 1675 |
| 1731623280 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731536880 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1731450480 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 500 |
| 1731363600 | 7.05 | 0.55 | 8.46 | 7.05 | 7.05 | 7 | 4215 |
| 1731104400 | 6.5 | 0.2 | 3.17 | 6.5 | 6.5 | 6.5 | 150 |
| 1731018540 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 2804 |
| 1730931600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 1400 |
| 1730845680 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 500 |
| 1730755620 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1730496420 | 6.3 | -0.45 | -6.67 | 6.3 | 6.3 | 6.3 | 450 |
| 1730409900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730323500 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730237100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1730150700 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1729891500 | 6.75 | 0.45 | 7.14 | 6.75 | 6.75 | 6.75 | 760 |
| 1729805160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 110 |
| 1729718940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 450 |
| 1729632000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729545600 | 6.3 | 0.05 | 0.80 | 6.15 | 6.3 | 6.15 | 2900 |
| 1729286580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729200180 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729113780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1729027380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728940980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728681780 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728595380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728508980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728422580 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 500 |
| 1728336000 | 6.25 | 0.25 | 4.17 | 6.25 | 6.25 | 6.25 | 6039 |
| 1728077160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727990760 | 6 | -0.5 | -7.69 | 6.01 | 6.01 | 6 | 1000 |
| 1727904000 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 743 |
| 1727818140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 2826 |
| 1727731380 | 6.5 | 0.5 | 8.33 | 6.1 | 6.51 | 6.1 | 9880 |
| 1727472600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727386200 | 6 | 0.1 | 1.69 | 6.2 | 6.22 | 6 | 7000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
