MKTY

Mechanical Technology Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.22 2.05% 10.96 19:32:22
Open Price Low Price High Price Close Price Prev Close
10.87 10.81 11.4936 11.00 10.74
more quote information »

MKTY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5011.49369.3310.32233,6641.4615.37%
1 Month8.6511.49367.789.14169,7192.3126.71%
3 Months7.4211.70856.708.98185,4553.5447.71%
6 Months10.5111.70856.28168.61153,7670.454.28%
1 Year15.0018.906.28168.87151,095-4.04-26.93%
3 Years15.0018.906.28168.87151,095-4.04-26.93%
5 Years15.0018.906.28168.87151,095-4.04-26.93%

MKTY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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:20211016 03:25:14