Mega Lifesciences PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.75	35.50	34.75	35.25	-	1.44%	326,885
May 22, 2026	34.75	35.00	34.50	34.75	34.75	-	359,974
May 21, 2026	35.00	35.00	34.50	34.75	34.75	-	461,577
May 20, 2026	34.50	35.25	34.50	34.75	34.75	-	574,612
May 19, 2026	35.25	35.50	34.75	34.75	34.75	-1.42%	494,459
May 18, 2026	35.00	35.25	34.50	35.25	35.25	0.71%	1,007,339
May 15, 2026	36.50	36.75	35.00	35.00	35.00	-4.11%	1,477,677
May 14, 2026	37.50	37.50	36.25	36.50	36.50	-3.31%	944,211
May 13, 2026	35.25	37.75	35.00	37.75	37.75	6.34%	2,168,381
May 12, 2026	35.25	36.00	35.25	35.50	35.50	-	363,891
May 11, 2026	35.50	36.25	35.25	35.50	35.50	-0.70%	791,835
May 8, 2026	36.50	36.50	35.50	35.75	35.75	-2.05%	489,842
May 7, 2026	36.75	37.00	36.25	36.50	36.50	-1.35%	504,571
May 6, 2026	35.75	37.25	35.75	37.00	37.00	4.23%	2,005,042
May 5, 2026	35.75	35.75	35.25	35.50	35.50	-0.70%	957,691
Apr 30, 2026	35.50	36.00	34.75	35.75	35.75	1.42%	802,792
Apr 29, 2026	35.25	35.50	34.75	35.25	35.25	0.71%	728,266
Apr 28, 2026	35.25	35.25	34.75	35.00	35.00	-1.41%	476,895
Apr 27, 2026	33.25	35.50	33.25	35.50	35.50	6.77%	1,287,833
Apr 24, 2026	34.00	34.00	32.75	33.25	33.25	-2.92%	716,840
Apr 23, 2026	34.25	34.50	33.75	34.25	34.25	-0.72%	549,121
Apr 22, 2026	33.25	34.75	33.25	34.50	34.50	3.76%	1,625,786
Apr 21, 2026	33.50	33.75	33.00	33.25	33.25	-0.75%	420,562
Apr 20, 2026	33.00	33.50	32.75	33.50	33.50	1.52%	251,682
Apr 17, 2026	33.75	33.75	32.75	33.00	33.00	-2.94%	559,900
Apr 16, 2026	34.00	34.00	33.50	34.00	34.00	-0.73%	765,055
Apr 10, 2026	33.75	34.50	33.75	34.25	34.25	1.48%	359,628
Apr 9, 2026	34.00	34.00	33.50	33.75	33.75	-0.74%	375,952
Apr 8, 2026	33.75	34.25	33.50	34.00	34.00	1.49%	409,978
Apr 7, 2026	33.00	33.50	32.50	33.50	33.50	0.75%	1,285,452
Apr 3, 2026	34.25	34.25	33.25	33.25	33.25	-3.62%	608,106
Apr 2, 2026	34.00	34.75	33.75	34.50	34.50	0.73%	579,861
Apr 1, 2026	34.00	34.75	34.00	34.25	34.25	0.74%	254,794
Mar 31, 2026	34.25	35.00	33.25	34.00	34.00	-0.73%	1,449,299
Mar 30, 2026	34.00	34.25	33.75	34.25	34.25	-	419,077
Mar 27, 2026	34.00	34.25	33.75	34.25	34.25	1.48%	484,706
Mar 26, 2026	33.50	34.25	33.50	33.75	33.75	0.75%	829,511
Mar 25, 2026	32.50	33.75	32.50	33.50	33.50	3.88%	817,844
Mar 24, 2026	31.75	32.50	31.50	32.25	32.25	2.38%	595,228
Mar 23, 2026	32.50	32.50	31.50	31.50	31.50	-4.55%	662,883
Mar 20, 2026	32.50	33.25	32.50	33.00	33.00	0.76%	247,335
Mar 19, 2026	33.50	33.50	32.50	32.75	32.75	-2.96%	849,988
Mar 18, 2026	33.50	34.00	33.50	33.75	33.75	-	565,730
Mar 17, 2026	33.50	34.00	33.25	33.75	33.75	0.75%	873,929
Mar 16, 2026	33.25	33.75	33.00	33.50	33.50	-1.47%	911,931
Mar 13, 2026	34.50	34.75	34.00	34.00	34.00	-1.45%	816,892
Mar 12, 2026	34.75	34.75	34.25	34.50	34.50	-2.13%	749,301
Mar 11, 2026	34.00	36.00	33.75	35.25	35.25	3.68%	1,256,299
Mar 10, 2026	34.00	34.25	33.50	34.00	34.00	1.49%	819,501
Mar 9, 2026	34.25	34.25	33.00	33.50	33.50	-4.15%	1,065,277