Canada Markets close in 21 mins

Mechanical Technology, Incorporated (MKTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.66-0.18 (-1.40%)
As of 03:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202110.4511.1010.4510.6410.64134,745
Dec. 06, 20219.9310.278.5810.1310.13312,654
Dec. 03, 202110.8610.969.6910.0810.08230,832
Dec. 02, 202111.0011.6910.5010.8910.89105,676
Dec. 01, 202111.8312.3110.8010.9710.97229,774
Nov. 30, 202112.3912.4811.5612.0112.01157,914
Nov. 29, 202113.1613.4412.3812.5012.50145,928
Nov. 26, 202113.0113.4812.0212.6312.63278,392
Nov. 24, 202113.7014.0413.3113.7513.75112,889
Nov. 23, 202113.7014.1713.0813.8913.89100,236
Nov. 22, 202114.5115.0513.1213.5613.56188,885
Nov. 19, 202114.6115.0614.0514.5514.55168,217
Nov. 18, 202115.8015.8114.3414.8514.85218,442
Nov. 17, 202115.8316.3115.5016.0316.03106,435
Nov. 16, 202116.0316.0314.9215.7515.75170,630
Nov. 15, 202115.6917.0815.6916.6116.61259,909
Nov. 12, 202115.0015.1014.2915.0815.08113,058
Nov. 11, 202114.0515.0013.8014.9914.99175,789
Nov. 10, 202114.3314.6613.5114.0714.07135,574
Nov. 09, 202114.6914.7713.3314.0614.06193,834
Nov. 08, 202113.1014.7313.1014.2114.21234,023
Nov. 05, 202112.5912.7812.2612.7812.7875,438
Nov. 04, 202112.0012.8711.5112.3512.3534,095
Nov. 03, 202112.6112.7712.2112.6612.6687,544
Nov. 02, 202112.3312.9912.3312.8412.84223,399
Nov. 01, 202111.7212.2811.7112.2312.23130,743
Oct. 29, 202111.3311.8911.1711.7111.71153,865
Oct. 28, 202110.8411.4410.7811.2711.27104,460
Oct. 27, 202110.7511.0710.5110.6810.68126,100
Oct. 26, 202111.6711.6710.9010.9710.97200,172
Oct. 25, 202111.5911.9311.4711.6911.69153,528
Oct. 22, 202112.0412.0811.1511.4011.40222,276
Oct. 21, 202113.0013.2611.6212.1312.13387,083
Oct. 20, 202112.2313.4811.6912.9812.98285,237
Oct. 19, 202112.1612.2511.4012.2512.25296,098
Oct. 18, 202111.0312.1911.0111.7711.77412,992
Oct. 15, 202110.8711.4910.8111.0011.00624,262
Oct. 14, 202110.9011.0010.3610.7410.74179,157
Oct. 13, 202110.1210.929.8010.7210.72170,203
Oct. 12, 202110.3410.8510.1210.1410.14404,743
Oct. 11, 20219.5810.559.5610.4110.41320,638
Oct. 08, 20219.509.799.339.519.51110,055
Oct. 07, 20219.469.649.049.469.46176,913
Oct. 06, 20218.619.538.619.319.31316,225
Oct. 05, 20218.508.558.118.558.55120,425
Oct. 04, 20218.488.498.018.368.36102,160
Oct. 01, 20218.208.497.968.498.49149,305
Sep. 30, 20217.958.167.938.028.0270,019
Sep. 29, 20218.078.277.948.018.01101,445
Sep. 28, 20218.118.157.788.068.06106,024
Sep. 27, 20218.178.608.168.308.30156,622
Sep. 24, 20218.188.378.028.188.18141,423
Sep. 23, 20218.258.638.038.408.40151,888
Sep. 22, 20218.658.657.868.228.22107,097
Sep. 21, 20218.198.357.867.947.94113,039
Sep. 20, 20218.388.497.928.088.08251,289
Sep. 17, 20218.658.858.288.838.83164,985
Sep. 16, 20218.808.958.478.718.71150,550
Sep. 15, 20218.649.048.278.878.87127,047
Sep. 14, 20219.049.328.458.648.64163,891
Sep. 13, 20218.959.368.549.009.00182,165
Sep. 10, 20219.259.258.518.718.71183,221
Sep. 09, 20219.229.388.919.159.15146,081
Sep. 08, 20219.919.918.889.209.20295,192
Sep. 07, 202110.4410.449.469.889.88268,425
Sep. 03, 202110.9410.949.7010.2910.29363,354
Sep. 02, 202111.2011.4310.3310.6310.63289,932
Sep. 01, 202110.0711.7110.0610.9610.96431,239
Aug. 31, 202110.5310.539.409.979.97254,845
Aug. 30, 202110.1510.559.3110.5510.55451,882
Aug. 27, 20218.8510.058.829.959.95724,795
Aug. 26, 20218.808.987.888.418.41210,663
Aug. 25, 20218.008.988.008.708.70404,239
Aug. 24, 20217.628.007.547.847.8493,335
Aug. 23, 20217.247.637.227.617.6144,762
Aug. 20, 20216.837.206.837.177.1750,677
Aug. 19, 20217.107.226.706.906.90122,846
Aug. 18, 20217.087.326.927.187.18103,153
Aug. 17, 20217.457.527.027.107.10158,356
Aug. 16, 20217.557.677.017.547.54141,993
Aug. 13, 20217.767.887.157.497.49218,218
Aug. 12, 20218.478.477.607.757.75232,178
Aug. 11, 20217.788.637.587.907.90480,250
Aug. 10, 20217.307.607.147.437.4378,965
Aug. 09, 20217.647.957.007.297.29274,415
Aug. 06, 20217.417.717.257.607.6061,314
Aug. 05, 20217.577.657.107.477.4753,840
Aug. 04, 20217.688.007.287.587.5841,323
Aug. 03, 20217.657.657.427.587.5819,923
Aug. 02, 20217.597.877.507.657.6533,896
Jul. 30, 20217.367.707.367.597.5916,584
Jul. 29, 20217.507.777.367.447.4418,015
Jul. 28, 20217.507.777.287.597.5965,536
Jul. 27, 20218.008.007.317.517.5168,882
Jul. 26, 20217.498.507.078.008.00524,868
Jul. 23, 20217.427.466.977.287.2826,468
Jul. 22, 20217.157.436.937.437.4340,410
Jul. 21, 20217.157.207.057.087.0865,848
Jul. 20, 20217.087.156.827.027.0250,531
Jul. 19, 20217.007.156.847.157.1541,239
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...