Mechanical Technolgy (NQ: MKTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	10.53	10.53	9.400	9.970	254,545	-0.58(-5.50%)
Aug 30, 2021	10.15	10.55	9.311	10.55	451,744	+0.60(+6.03%)
Aug 27, 2021	8.850	10.05	8.820	9.950	724,795	+1.54(+18.31%)
Aug 26, 2021	8.800	8.980	7.880	8.410	210,313	-0.29(-3.33%)
Aug 25, 2021	8.000	8.980	8.000	8.700	404,184	+0.86(+10.97%)
Aug 24, 2021	7.620	8.000	7.540	7.840	92,835	+0.23(+3.02%)
Aug 23, 2021	7.240	7.630	7.220	7.610	44,762	+0.44(+6.14%)
Aug 20, 2021	6.830	7.200	6.830	7.170	50,677	+0.27(+3.91%)
Aug 19, 2021	7.100	7.223	6.700	6.900	122,846	-0.28(-3.90%)
Aug 18, 2021	7.080	7.324	6.920	7.180	103,153	+0.08(+1.13%)
Aug 17, 2021	7.450	7.450	7.020	7.100	158,356	-0.44(-5.84%)
Aug 16, 2021	7.550	7.670	7.010	7.540	141,993	+0.05(+0.67%)
Aug 13, 2021	7.760	7.880	7.150	7.490	218,218	-0.26(-3.35%)
Aug 12, 2021	8.470	8.470	7.600	7.750	232,178	-0.15(-1.90%)
Aug 11, 2021	7.780	8.630	7.580	7.900	480,248	+0.47(+6.33%)
Aug 10, 2021	7.300	7.600	7.138	7.430	78,965	+0.14(+1.92%)
Aug 09, 2021	7.640	7.950	7.000	7.290	274,268	-0.31(-4.08%)
Aug 06, 2021	7.410	7.710	7.250	7.600	61,314	+0.13(+1.74%)
Aug 05, 2021	7.570	7.650	7.099	7.470	53,840	-0.11(-1.45%)
Aug 04, 2021	7.680	8.000	7.280	7.580	41,323	+0.00(+0.00%)
Aug 03, 2021	7.650	7.650	7.420	7.580	19,923	-0.07(-0.92%)
Aug 02, 2021	7.590	7.870	7.500	7.650	33,896	+0.06(+0.79%)
Jul 30, 2021	7.360	7.700	7.359	7.590	16,584	+0.15(+2.02%)
Jul 29, 2021	7.500	7.770	7.360	7.440	18,015	-0.15(-1.98%)
Jul 28, 2021	7.500	7.770	7.280	7.590	65,536	+0.08(+1.07%)
Jul 27, 2021	8.000	8.000	7.310	7.510	68,882	-0.49(-6.13%)
Jul 26, 2021	7.490	8.500	7.070	8.000	513,386	+0.72(+9.89%)
Jul 23, 2021	7.420	7.460	6.970	7.280	26,468	-0.15(-2.02%)
Jul 22, 2021	7.150	7.430	6.930	7.430	40,410	+0.35(+4.94%)
Jul 21, 2021	7.150	7.200	7.050	7.080	65,848	+0.06(+0.85%)
Jul 20, 2021	7.080	7.150	6.818	7.020	50,531	-0.13(-1.82%)
Jul 19, 2021	6.990	7.150	6.840	7.150	41,239	+0.11(+1.56%)
Jul 16, 2021	7.150	7.250	7.000	7.040	48,145	-0.06(-0.85%)
Jul 15, 2021	7.210	7.210	7.010	7.100	23,642	-0.05(-0.70%)
Jul 14, 2021	7.280	7.280	7.000	7.150	15,522	-0.10(-1.38%)
Jul 13, 2021	7.310	7.400	7.070	7.250	43,320	-0.10(-1.36%)
Jul 12, 2021	7.240	7.380	7.060	7.350	27,519	+0.09(+1.24%)
Jul 09, 2021	7.190	7.400	7.040	7.260	29,030	+0.09(+1.26%)
Jul 08, 2021	7.050	7.365	6.900	7.170	26,944	+0.15(+2.14%)
Jul 07, 2021	7.390	7.400	6.930	7.020	50,677	-0.31(-4.23%)
Jul 06, 2021	7.320	7.400	7.140	7.330	34,975	+0.01(+0.14%)
Jul 02, 2021	7.350	7.400	7.050	7.320	23,942	+0.07(+0.97%)
Jul 01, 2021	7.490	7.490	7.000	7.250	46,731	-0.25(-3.33%)
Jun 30, 2021	7.600	7.620	7.260	7.500	26,158	-0.10(-1.32%)
Jun 29, 2021	7.380	7.750	7.330	7.600	54,811	+0.23(+3.12%)
Jun 28, 2021	7.170	7.600	7.040	7.370	32,331	+0.22(+3.08%)
Jun 25, 2021	7.500	7.550	7.020	7.150	55,968	-0.35(-4.67%)
Jun 24, 2021	7.040	7.540	6.920	7.500	66,046	+0.48(+6.84%)
Jun 23, 2021	7.010	7.130	6.850	7.020	102,432	+0.09(+1.30%)
Jun 22, 2021	7.500	7.500	6.282	6.930	382,515	-0.72(-9.41%)
Jun 21, 2021	8.120	8.155	7.540	7.650	114,900	-0.48(-5.90%)
Jun 18, 2021	8.320	8.490	8.010	8.130	347,242	-0.27(-3.21%)
Jun 17, 2021	8.580	8.580	8.320	8.400	96,877	-0.09(-1.06%)
Jun 16, 2021	8.140	8.600	8.052	8.490	120,262	+0.34(+4.17%)
Jun 15, 2021	8.370	8.725	8.130	8.150	100,494	-0.22(-2.63%)
Jun 14, 2021	8.040	9.820	8.000	8.370	666,919	+0.43(+5.42%)
Jun 11, 2021	8.050	8.050	7.700	7.940	59,015	-0.06(-0.75%)
Jun 10, 2021	7.950	8.174	7.800	8.000	66,550	+0.06(+0.76%)
Jun 09, 2021	7.950	8.100	7.730	7.940	51,538	+0.00(+0.00%)
Jun 08, 2021	7.990	8.080	7.820	7.940	52,918	+0.07(+0.89%)
Jun 07, 2021	7.750	7.900	7.621	7.870	31,830	+0.14(+1.81%)
Jun 04, 2021	7.910	8.140	7.670	7.730	84,159	-0.12(-1.53%)
Jun 03, 2021	7.750	8.070	7.580	7.850	55,433	-0.04(-0.51%)
Jun 02, 2021	7.900	8.000	7.655	7.890	60,556	-0.11(-1.38%)
Jun 01, 2021	8.000	8.100	7.814	8.000	52,198	+0.02(+0.25%)
May 28, 2021	7.760	8.000	7.760	7.980	23,845	+0.13(+1.66%)
May 27, 2021	8.000	8.088	7.730	7.850	42,726	-0.15(-1.88%)
May 26, 2021	7.770	8.000	7.610	8.000	51,984	+0.28(+3.63%)
May 25, 2021	7.720	7.773	7.510	7.720	21,779	+0.07(+0.92%)
May 24, 2021	7.800	7.960	7.570	7.650	46,912	-0.08(-1.03%)
May 21, 2021	8.000	8.000	7.600	7.730	27,380	-0.15(-1.90%)
May 20, 2021	7.770	8.000	7.428	7.880	47,076	+0.13(+1.68%)
May 19, 2021	7.242	7.990	7.242	7.750	91,571	-0.43(-5.26%)
May 18, 2021	7.470	8.460	7.470	8.180	142,181	+0.53(+6.93%)
May 17, 2021	7.750	7.778	7.149	7.650	115,417	-0.24(-3.04%)
May 14, 2021	7.040	7.990	7.010	7.890	154,215	+1.05(+15.35%)
May 13, 2021	6.690	7.210	6.650	6.840	115,598	-0.05(-0.73%)
May 12, 2021	7.250	7.293	6.840	6.890	78,090	-0.48(-6.51%)
May 11, 2021	6.970	7.590	6.830	7.370	76,176	+0.18(+2.50%)
May 10, 2021	7.730	7.820	7.000	7.190	140,360	-0.62(-7.94%)
May 07, 2021	7.750	8.101	7.670	7.810	47,159	+0.11(+1.43%)
May 06, 2021	8.200	8.306	7.500	7.700	103,936	-0.63(-7.56%)
May 05, 2021	8.620	8.720	8.190	8.330	87,020	-0.05(-0.60%)
May 04, 2021	9.250	9.250	8.170	8.380	131,466	-0.72(-7.91%)
May 03, 2021	8.810	9.100	8.630	9.100	106,295	+0.40(+4.60%)
Apr 30, 2021	8.660	9.000	8.560	8.700	89,100	+0.01(+0.12%)
Apr 29, 2021	8.750	8.990	8.280	8.690	96,760	-0.04(-0.46%)
Apr 28, 2021	8.280	8.780	8.280	8.730	107,048	+0.23(+2.71%)
Apr 27, 2021	8.740	10.56	8.210	8.500	1,901,223	+0.75(+9.68%)
Apr 26, 2021	8.370	9.300	7.570	7.750	374,468	-0.66(-7.90%)
Apr 23, 2021	8.750	8.779	8.120	8.415	48,400	-0.17(-1.92%)
Apr 22, 2021	8.690	8.900	7.971	8.580	94,924	-0.27(-3.05%)
Apr 21, 2021	8.050	9.400	7.250	8.850	768,018	+0.20(+2.31%)
Apr 20, 2021	8.790	9.000	8.502	8.650	108,203	-0.47(-5.15%)
Apr 19, 2021	10.08	10.08	8.760	9.120	99,149	-0.89(-8.89%)
Apr 16, 2021	10.44	10.44	9.750	10.01	50,900	-0.43(-4.12%)
Apr 15, 2021	10.51	10.79	9.600	10.44	112,809	-0.31(-2.88%)
Apr 14, 2021	12.36	13.14	10.49	10.75	289,293	-1.14(-9.59%)
Apr 13, 2021	10.55	12.77	10.55	11.89	349,655	+1.74(+17.14%)
Apr 12, 2021	9.650	10.27	9.050	10.15	100,416	+1.12(+12.40%)
Apr 09, 2021	9.250	9.400	8.900	9.030	100,000	-0.32(-3.42%)
Apr 08, 2021	9.990	10.17	9.060	9.350	78,259	-0.36(-3.71%)
Apr 07, 2021	10.05	10.44	9.500	9.710	65,376	-0.46(-4.52%)
Apr 06, 2021	10.96	10.99	9.560	10.17	81,731	-0.21(-2.02%)
Apr 05, 2021	11.80	11.80	10.25	10.38	118,719	-1.51(-12.70%)
Apr 01, 2021	11.80	12.06	11.53	11.89	36,500	-0.11(-0.92%)
Mar 31, 2021	11.33	12.90	11.01	12.00	118,808	+0.67(+5.91%)
Mar 30, 2021	12.75	12.95	11.15	11.33	109,949	-1.67(-12.85%)
Mar 29, 2021	13.68	14.00	12.83	13.00	89,004	-0.25(-1.89%)
Mar 26, 2021	11.83	13.25	11.25	13.25	123,100	+2.15(+19.37%)
Mar 25, 2021	11.87	11.90	10.50	11.10	101,495	+0.69(+6.63%)
Mar 24, 2021	15.50	15.50	10.25	10.41	77,033	-2.59(-19.92%)