Singapore markets close in 19 minutes
Straits Times Index
3,258.63 -5.90 (-0.18%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,537.81 +223.95 (+1.22%) FTSE 100
8,361.19 +7.14 (+0.09%) Bitcoin USD
61,368.55 -956.17 (-1.53%) CMC Crypto 200
1,323.00 +22.91 (+1.76%)
MachTen, Inc. (MACT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:38AM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 1,000 |
| 07 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 03 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
| 22 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,150 |
| 18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Apr 2024 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 595 |
| 12 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 700 |
| 10 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1,443 |
| 09 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 3,600 |
| 08 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 150 |
| 05 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 300 |
| 04 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 03 Apr 2024 | 6.92 | 7.26 | 6.89 | 7.11 | 7.11 | 2,600 |
| 02 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 01 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 28 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 150 |
| 27 Mar 2024 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 400 |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3,551 |
| 15 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Mar 2024 | 7.11 | 7.11 | 7.00 | 7.00 | 7.00 | 900 |
| 13 Mar 2024 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 1,000 |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 11 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 08 Mar 2024 | 7.50 | 7.63 | 7.50 | 7.50 | 7.50 | 2,583 |
| 07 Mar 2024 | 7.50 | 7.63 | 7.45 | 7.50 | 7.50 | 5,722 |
| 06 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 05 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 04 Mar 2024 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | 1,814 |
| 01 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 Feb 2024 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 1,000 |
| 28 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 27 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 26 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 23 Feb 2024 | 7.15 | 7.44 | 7.15 | 7.44 | 7.44 | 5,420 |
| 22 Feb 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2,100 |
| 21 Feb 2024 | 7.35 | 7.35 | 7.03 | 7.25 | 7.25 | 2,660 |
| 20 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 16 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 14 Feb 2024 | 7.72 | 7.72 | 7.60 | 7.60 | 7.60 | 200 |
| 13 Feb 2024 | 7.50 | 7.64 | 7.45 | 7.45 | 7.45 | 600 |
| 12 Feb 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 1,436 |
| 09 Feb 2024 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | 1,117 |
| 08 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 150 |
| 07 Feb 2024 | 7.57 | 7.57 | 7.49 | 7.49 | 7.49 | 6,709 |
| 06 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 05 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 02 Feb 2024 | 8.00 | 8.29 | 8.00 | 8.29 | 8.29 | 200 |
| 01 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 31 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 2,700 |
| 30 Jan 2024 | 8.10 | 8.30 | 7.71 | 8.30 | 8.30 | 14,097 |
| 29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 26 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 147 |
| 25 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
| 24 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 23 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 22 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 300 |
| 19 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 Jan 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 1,150 |
| 17 Jan 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 16 Jan 2024 | 7.85 | 7.85 | 7.25 | 7.43 | 7.43 | 1,750 |
| 12 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 11 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 10 Jan 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 500 |
| 09 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 300 |
| 08 Jan 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2,400 |
| 05 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 04 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 03 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 02 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 4,625 |
| 29 Dec 2023 | 7.91 | 7.91 | 7.80 | 7.80 | 7.80 | 250 |
| 28 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 500 |
| 27 Dec 2023 | 8.25 | 8.25 | 8.07 | 8.10 | 8.10 | 6,052 |
| 26 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 22 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,350 |
| 21 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 20 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 19 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 18 Dec 2023 | 8.27 | 8.27 | 8.10 | 8.10 | 8.10 | 3,091 |
| 15 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 14 Dec 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.