Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mechanical Technology, Incorporated (MKTY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.77+0.77 (+7.00%)
At close: 4:00PM EDT
12.00 +0.23 (+1.95%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202111.0312.1911.0111.7711.77412,992
Oct 15, 202110.8711.4910.8111.0011.00622,700
Oct 14, 202110.9011.0010.3610.7410.74179,100
Oct 13, 202110.1210.929.8010.7210.72170,200
Oct 12, 202110.3410.8510.1210.1410.14404,700
Oct 11, 20219.5810.559.5610.4110.41320,400
Oct 08, 20219.509.799.339.519.51110,100
Oct 07, 20219.469.649.049.469.46176,900
Oct 06, 20218.619.538.619.319.31316,200
Oct 05, 20218.508.558.118.558.55120,400
Oct 04, 20218.488.498.018.368.36102,200
Oct 01, 20218.208.497.968.498.49149,300
Sep 30, 20217.958.167.938.028.0270,000
Sep 29, 20218.078.277.948.018.01101,400
Sep 28, 20218.118.157.788.068.06105,700
Sep 27, 20218.178.608.168.308.30156,600
Sep 24, 20218.188.378.028.188.18141,200
Sep 23, 20218.258.638.038.408.40151,900
Sep 22, 20218.658.657.868.228.22107,100
Sep 21, 20218.198.357.867.947.94113,000
Sep 20, 20218.388.497.928.088.08251,300
Sep 17, 20218.658.858.288.838.83165,000
Sep 16, 20218.808.958.478.718.71150,600
Sep 15, 20218.649.048.278.878.87127,000
Sep 14, 20219.049.328.458.648.64163,900
Sep 13, 20218.959.368.549.009.00182,200
Sep 10, 20219.259.258.518.718.71182,700
Sep 09, 20219.229.388.919.159.15146,100
Sep 08, 20219.919.918.889.209.20295,200
Sep 07, 202110.4410.449.469.889.88268,400
Sep 03, 202110.9410.949.7010.2910.29363,300
Sep 02, 202111.2011.4310.3310.6310.63289,900
Sep 01, 202110.0711.7110.0610.9610.96431,100
Aug 31, 202110.5310.539.409.979.97254,500
Aug 30, 202110.1510.559.3110.5510.55451,900
Aug 27, 20218.8510.058.829.959.95724,700
Aug 26, 20218.808.987.888.418.41210,700
Aug 25, 20218.008.988.008.708.70404,100
Aug 24, 20217.628.007.547.847.8493,300
Aug 23, 20217.247.637.227.617.6144,600
Aug 20, 20216.837.206.837.177.1750,700
Aug 19, 20217.107.226.706.906.90122,800
Aug 18, 20217.087.326.927.187.18103,100
Aug 17, 20217.457.527.027.107.10158,400
Aug 16, 20217.557.677.017.547.54142,000
Aug 13, 20217.767.887.157.497.49216,900
Aug 12, 20218.478.477.607.757.75232,200
Aug 11, 20217.788.637.587.907.90480,200
Aug 10, 20217.307.607.147.437.4379,000
Aug 09, 20217.647.957.007.297.29274,300
Aug 06, 20217.417.717.257.607.6061,300
Aug 05, 20217.577.657.107.477.4753,800
Aug 04, 20217.688.007.287.587.5841,300
Aug 03, 20217.657.657.427.587.5819,900
Aug 02, 20217.597.877.507.657.6533,900
Jul 30, 20217.367.707.367.597.5916,600
Jul 29, 20217.507.777.367.447.4418,000
Jul 28, 20217.507.777.287.597.5965,500
Jul 27, 20218.008.007.317.517.5168,900
Jul 26, 20217.498.507.078.008.00524,900
Jul 23, 20217.427.466.977.287.2826,500
Jul 22, 20217.157.436.937.437.4340,400
Jul 21, 20217.157.207.057.087.0865,800
Jul 20, 20217.087.156.827.027.0250,500
Jul 19, 20217.007.156.847.157.1541,200
Jul 16, 20217.157.257.007.047.0448,100
Jul 15, 20217.217.217.017.107.1023,600
Jul 14, 20217.287.287.007.157.1515,500
Jul 13, 20217.317.407.077.257.2543,200
Jul 12, 20217.247.387.067.357.3527,500
Jul 09, 20217.197.407.047.267.2629,000
Jul 08, 20216.907.376.907.177.1726,900
Jul 07, 20217.397.406.937.027.0250,900
Jul 06, 20217.327.407.147.337.3335,000
Jul 02, 20217.357.407.057.327.3223,900
Jul 01, 20217.497.497.007.257.2546,700
Jun 30, 20217.607.627.267.507.5026,200
Jun 29, 20217.387.757.337.607.6054,800
Jun 28, 20217.177.607.047.377.3732,300
Jun 25, 20217.507.557.027.157.1556,000
Jun 24, 20217.047.546.927.507.5066,000
Jun 23, 20217.017.136.857.027.02102,400
Jun 22, 20217.507.506.286.936.93382,400
Jun 21, 20218.158.157.547.657.65114,800
Jun 18, 20218.328.498.018.138.13347,200
Jun 17, 20218.588.588.328.408.4096,600
Jun 16, 20218.148.608.058.498.49120,300
Jun 15, 20218.378.738.138.158.15100,500
Jun 14, 20218.049.828.008.378.37666,900
Jun 11, 20218.058.057.707.947.9459,000
Jun 10, 20217.958.177.808.008.0066,600
Jun 09, 20217.958.107.737.947.9451,500
Jun 08, 20217.998.087.827.947.9452,900
Jun 07, 20217.757.907.627.877.8731,800
Jun 04, 20217.918.147.677.737.7384,100
Jun 03, 20217.758.077.587.857.8555,400
Jun 02, 20217.908.007.667.897.8960,600
Jun 01, 20218.008.107.818.008.0052,100
May 28, 20217.768.007.767.987.9823,800
May 27, 20218.008.097.737.857.8542,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement