MKTY

Mechanical Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Mechanical Technology Inc MKTY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 2.02% 7.59 16:00:07
Open Price Low Price High Price Close Price Prev Close
7.42 7.3588 7.6999 7.59 7.44
more quote information »

MKTY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.428.506.97017.87138,0420.172.29%
1 Month7.358.506.81767.5763,4390.243.27%
3 Months7.759.82016.28167.7388,864-0.16-2.06%
6 Months15.0018.906.28168.70127,845-7.41-49.4%
1 Year15.0018.906.28168.70127,845-7.41-49.4%
3 Years15.0018.906.28168.70127,845-7.41-49.4%
5 Years15.0018.906.28168.70127,845-7.41-49.4%

MKTY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 20 2021 7.02 -0.13 -1.82% 7.08 7.15 6.8176 50,531
Jul 19 2021 7.15 0.11 1.56% 7.00 7.15 6.84 38,239
Jul 16 2021 7.04 -0.06 -0.85% 7.15 7.25 7.00 48,145
Jul 15 2021 7.10 -0.05 -0.7% 7.21 7.21 7.01 23,642
Jul 14 2021 7.15 -0.10 -1.38% 7.28 7.28 7.00 15,472
Jul 13 2021 7.25 -0.10 -1.36% 7.31 7.40 7.07 43,170
Jul 12 2021 7.35 0.09 1.24% 7.24 7.38 7.06 27,519
Jul 09 2021 7.26 0.09 1.26% 7.19 7.3999 7.04 29,030
Jul 08 2021 7.17 0.15 2.14% 6.90 7.365 6.90 26,944
Jul 07 2021 7.02 -0.31 -4.23% 7.39 7.40 6.93 47,277
Jul 06 2021 7.33 0.01 0.14% 7.32 7.40 7.14 34,965
Jul 02 2021 7.32 0.07 0.97% 7.35 7.40 7.05 23,942
Jul 01 2021 7.25 -0.25 -3.33% 7.49 7.49 7.0001 46,731
Jun 30 2021 7.50 -0.10 -1.32% 7.60 7.62 7.26 26,158
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210730 21:23:43