Other US listings · MACT · stock
MachTen, Inc. (MACT) stock price history
Every Other US listings trading session of MachTen, Inc. from Sep 5, 2023 to Jul 17, 2026: 719 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MACT adjusted close, 2023 to 2026
- $9.20
- All time high, 2023
- $8.00
- 52 week high, $5.00 low
- 719
- Daily sessions since 2023
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MACT key facts
- MachTen, Inc. (MACT) closed at $6.50 on Jul 17, 2026 on Other US listings.
- MACT's all time high close is $9.20, set on Sep 13, 2023; its all time low close is $5.00 on May 30, 2024.
- MACT's 52 week range is $5.00 to $8.00.
- MACT returned -18.8% over the year to Jul 17, 2026.
- Since Sep 5, 2023 MACT returned -13%, -4.9% a year compounded.
- MACT's deepest drawdown was -45.7% from Sep 13, 2023 to May 30, 2024.
- DataCedar holds 719 daily sessions of MACT history from Sep 5, 2023, adjusted for splits and dividends, served by the API under a key.
MACT price chart, 2023 to 2026
MACT returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +30.0% |
| 6 months | -7.1% |
| Year to date | -14.5% |
| 1 year | -18.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 5, 2023 | -13.4% |
| Compound annual growth, 2.9 years | -4.9% |
MACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.20 on Sep 13, 2023
- All time low close
- $5.00 on May 30, 2024
- 52 week high
- $8.00 on Jul 17, 2025
- 52 week low
- $5.00 on Nov 14, 2025
- Deepest drawdown
- -45.7% from Sep 13, 2023 to May 30, 2024, not yet recovered
- Best single session
- +47.6% on Jun 3, 2024
- Worst single session
- -25.9% on May 30, 2024
- Volatility, 1 year annualised
- 61.6%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2024, -10%
MACT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 5, 2023; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.60 | $7.60 | $5.00 | $6.50 | -14.5% | 153K | 135 |
| 2025 | $6.20 | $8.25 | $4.50 | $7.60 | +7.8% | 240.6K | 250 |
| 2024 | $7.95 | $8.30 | $4.00 | $7.05 | -9.6% | 316.1K | 252 |
| 2023 | $7.31 | $9.25 | $5.02 | $7.80 | n/a | 239K | 82 |
MACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $6.50 | 0.0% |
| June 2026 | $6.50 | +10.2% |
| May 2026 | $5.90 | -1.7% |
| April 2026 | $6.00 | +7.1% |
| March 2026 | $5.60 | -17.0% |
| February 2026 | $6.75 | -3.6% |
| January 2026 | $7.00 | -7.9% |
| December 2025 | $7.60 | +26.7% |
| November 2025 | $6.00 | +8.9% |
| October 2025 | $5.51 | -21.3% |
| September 2025 | $7.00 | -6.7% |
| August 2025 | $7.50 | -6.3% |
About the MACT data
Daily bars. 719 sessions from Sep 5, 2023 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MACT share price history
