NASDAQ : MTAK
Market Technology Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 9.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 276.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Market Technology Acquisition Corp (MTAK) closed at 9.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.87 | 9.87 | 9.87 | 9.87 | 7 | +0.00% |
| 2026-10-29 | 9.87 | 9.87 | 9.87 | 9.87 | 3,120 | +0.10% |
| 2026-10-27 | 9.86 | 9.86 | 9.86 | 9.86 | 407 | +0.00% |
| 2026-10-20 | 9.87 | 9.87 | 9.86 | 9.86 | 806 | -0.10% |
| 2026-10-19 | 9.87 | 9.87 | 9.87 | 9.87 | 136 | +0.00% |
| 2026-10-16 | 9.87 | 9.87 | 9.87 | 9.87 | 139 | +0.00% |
| 2026-10-15 | 9.87 | 9.87 | 9.87 | 9.87 | 122 | +0.20% |
| 2026-10-14 | 9.87 | 9.87 | 9.85 | 9.85 | 69,653 | -0.20% |
| 2026-10-13 | 9.87 | 9.87 | 9.86 | 9.87 | 20,628 | +0.00% |
| 2026-10-12 | 9.85 | 9.87 | 9.85 | 9.87 | 2,228 | +0.30% |
| 2026-10-09 | 9.84 | 9.85 | 9.84 | 9.84 | 222,833 | +0.00% |
| 2026-10-08 | 9.84 | 9.84 | 9.84 | 9.84 | 522 | -0.10% |
| 2026-10-06 | 9.85 | 9.855 | 9.845 | 9.85 | 97,291 | +0.00% |
| 2026-10-05 | 9.85 | 9.855 | 9.85 | 9.85 | 9,890 | -0.10% |
| 2026-10-02 | 9.85 | 9.86 | 9.85 | 9.86 | 43,981 | +0.00% |
| 2026-10-01 | 9.86 | 9.86 | 9.86 | 9.86 | 55,542 | +0.10% |
| 2026-09-30 | 9.86 | 9.86 | 9.85 | 9.85 | 1,775 | +0.00% |
| 2026-09-29 | 9.85 | 9.86 | 9.85 | 9.85 | 5,779 | +0.00% |
| 2026-09-28 | 9.85 | 9.85 | 9.83 | 9.85 | 134,196 | +0.00% |
| 2026-09-25 | 9.86 | 9.86 | 9.83 | 9.85 | 96,333 | -0.10% |
| 2026-09-24 | 9.87 | 9.87 | 9.86 | 9.86 | 10,922 | -0.10% |
| 2026-09-23 | 9.86 | 9.87 | 9.86 | 9.87 | 3,008 | +0.09% |
| 2026-09-22 | 9.86 | 9.871 | 9.86 | 9.861 | 6,280 | +0.11% |
| 2026-09-21 | 9.87 | 9.87 | 9.85 | 9.85 | 5,832 | -0.51% |
| 2026-09-18 | 9.926 | 9.926 | 9.9 | 9.9 | 11,781 | -0.20% |
| 2026-09-17 | 10 | 10 | 9.87 | 9.92 | 53,739 | -0.70% |
| 2026-09-16 | 9.93 | 10 | 9.93 | 9.99 | 4,820 | +0.00% |
| 2026-09-15 | 9.97 | 9.99 | 9.97 | 9.99 | 4,406 | -0.10% |
| 2026-09-14 | 10 | 10 | 10 | 10 | 100 | +0.60% |
| 2026-09-10 | 9.93 | 9.94 | 9.93 | 9.94 | 10,374 | -0.30% |
| 2026-09-08 | 9.97 | 9.97 | 9.97 | 9.97 | 127 | +0.05% |
| 2026-09-04 | 9.965 | 9.965 | 9.965 | 9.965 | 236 | +0.15% |
| 2026-09-02 | 9.94 | 9.95 | 9.94 | 9.95 | 1,515 | -0.30% |
| 2026-09-01 | 9.94 | 9.98 | 9.94 | 9.98 | 35,992 | +0.00% |
| 2026-08-31 | 9.98 | 9.98 | 9.94 | 9.98 | 24,538 | -0.20% |
| 2026-08-28 | 10 | 10 | 10 | 10 | 1,107 | +0.40% |
| 2026-08-27 | 9.97 | 10 | 9.96 | 9.96 | 22,839 | -0.10% |
| 2026-08-25 | 9.94 | 9.97 | 9.94 | 9.97 | 1,223 | +0.10% |
| 2026-08-24 | 9.96 | 9.96 | 9.96 | 9.96 | 1,315 | -0.10% |
| 2026-08-21 | 9.98 | 9.98 | 9.97 | 9.97 | 1,443 | -0.10% |
| 2026-08-19 | 9.98 | 9.98 | 9.98 | 9.98 | 1,250 | +0.40% |
| 2026-08-18 | 9.94 | 9.94 | 9.94 | 9.94 | 2,111 | -0.35% |
| 2026-08-17 | 9.975 | 9.98 | 9.97 | 9.975 | 3,302 | +0.05% |
| 2026-08-14 | 9.961 | 9.98 | 9.96 | 9.97 | 11,987 | -0.10% |
| 2026-08-13 | 9.98 | 9.985 | 9.98 | 9.98 | 11,864 | -0.10% |
| 2026-08-12 | 9.97 | 9.99 | 9.97 | 9.99 | 1,473 | +0.10% |
| 2026-08-11 | 9.98 | 9.989 | 9.98 | 9.98 | 1,112 | +0.08% |
| 2026-08-10 | 10 | 10 | 9.972 | 9.972 | 23,269 | +0.02% |
| 2026-08-07 | 9.975 | 9.975 | 9.97 | 9.97 | 767 | +0.10% |
| 2026-08-06 | 9.95 | 9.98 | 9.95 | 9.96 | 18,320 | +0.20% |
| 2026-08-05 | 9.94 | 9.94 | 9.94 | 9.94 | 177 | +0.00% |
| 2026-08-04 | 9.95 | 9.95 | 9.94 | 9.94 | 8,759 | -0.11% |
| 2026-08-03 | 9.951 | 9.955 | 9.95 | 9.951 | 4,332 | -0.04% |
| 2026-07-31 | 9.96 | 9.96 | 9.955 | 9.955 | 671,676 | -0.05% |
| 2026-07-30 | 9.97 | 9.97 | 9.95 | 9.96 | 145,079 | +0.00% |
| 2026-07-29 | 9.965 | 9.97 | 9.95 | 9.96 | 84,565 | +0.05% |
| 2026-07-28 | 9.97 | 9.97 | 9.95 | 9.955 | 53,257 | +0.05% |
| 2026-07-27 | 9.97 | 9.99 | 9.905 | 9.95 | 573,968 | -0.20% |