BMV:MEGA.CPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	58.85	59.73	58.43	59.48	59.48	1.09%	827,050
Nov 6, 2026	58.58	59.08	58.28	58.84	58.84	-0.12%	883,409
Nov 5, 2026	59.36	59.77	58.15	58.91	58.91	-0.27%	869,325
Nov 4, 2026	57.92	60.23	57.92	59.07	59.07	2.20%	3,149,843
Nov 3, 2026	55.90	57.92	55.90	57.80	57.80	3.66%	1,358,738
Oct 30, 2026	54.03	55.89	53.48	55.76	55.76	3.99%	1,148,279
Oct 29, 2026	53.36	54.18	53.36	53.62	53.62	-0.07%	756,122
Oct 28, 2026	55.36	55.36	53.27	53.66	53.66	-2.90%	774,086
Oct 27, 2026	53.53	55.63	53.08	55.26	55.26	3.21%	1,978,763
Oct 26, 2026	54.13	54.55	53.24	53.54	53.54	-1.36%	1,071,770
Oct 23, 2026	55.11	55.95	54.14	54.28	54.28	-1.54%	953,488
Oct 22, 2026	55.49	56.09	54.94	55.13	55.13	-0.68%	815,107
Oct 21, 2026	54.89	55.73	53.35	55.51	55.51	1.52%	1,927,683
Oct 20, 2026	56.27	56.51	54.29	54.68	54.68	-1.58%	816,007
Oct 19, 2026	56.60	57.12	55.41	55.56	55.56	-2.18%	904,293
Oct 16, 2026	57.75	58.16	56.09	56.80	56.80	-1.46%	1,410,947
Oct 15, 2026	55.20	58.22	55.16	57.64	57.64	4.46%	965,768
Oct 14, 2026	53.13	55.50	53.10	55.18	55.18	3.45%	2,301,438
Oct 13, 2026	52.60	53.70	52.59	53.34	53.34	1.46%	772,675
Oct 12, 2026	52.91	53.52	52.30	52.57	52.57	-0.64%	857,723
Oct 9, 2026	52.90	53.88	52.28	52.91	52.91	0.30%	1,812,423
Oct 8, 2026	52.39	53.20	52.15	52.75	52.75	0.74%	1,784,450
Oct 7, 2026	52.87	52.93	51.87	52.36	52.36	-0.80%	734,455
Oct 6, 2026	51.62	53.65	51.56	52.78	52.78	1.81%	864,109
Oct 5, 2026	52.13	52.33	50.80	51.84	51.84	-0.08%	1,060,940
Oct 2, 2026	50.98	52.20	50.47	51.88	51.88	2.11%	977,464
Oct 1, 2026	51.88	52.89	50.65	50.81	50.81	-1.30%	1,253,555
Sep 30, 2026	52.13	53.04	51.18	51.48	51.48	-0.79%	1,144,422
Sep 29, 2026	51.99	53.48	51.48	51.89	51.89	-0.29%	1,319,481
Sep 28, 2026	52.28	52.83	51.70	52.04	52.04	-0.97%	1,066,578
Sep 25, 2026	52.65	52.93	52.14	52.55	52.55	-0.11%	775,317
Sep 24, 2026	51.95	52.73	51.72	52.61	52.61	0.84%	1,411,051
Sep 23, 2026	51.80	52.54	51.59	52.17	52.17	0.93%	585,655
Sep 22, 2026	51.53	51.85	51.05	51.69	51.69	-0.56%	627,817
Sep 21, 2026	51.65	52.30	50.99	51.98	51.98	1.38%	751,152
Sep 18, 2026	51.11	51.67	51.11	51.27	51.27	-1.23%	4,552,020
Sep 17, 2026	51.68	52.26	51.30	51.91	51.91	0.60%	701,249
Sep 15, 2026	51.62	52.32	51.34	51.60	51.60	-0.56%	779,493
Sep 14, 2026	51.00	52.10	50.74	51.89	51.89	1.92%	717,881
Sep 11, 2026	51.66	51.66	50.33	50.91	50.91	-1.45%	833,013
Sep 10, 2026	51.33	52.38	50.78	51.66	51.66	0.12%	1,009,750
Sep 9, 2026	50.20	51.81	50.20	51.60	51.60	3.18%	6,355,930
Sep 8, 2026	50.97	50.97	49.21	50.01	50.01	0.16%	1,445,558
Sep 7, 2026	50.80	51.59	49.65	49.93	49.93	-1.71%	409,516
Sep 4, 2026	51.89	52.00	50.52	50.80	50.80	-1.40%	2,285,158
Sep 3, 2026	51.45	52.78	50.84	51.52	51.52	-0.31%	2,080,497
Sep 2, 2026	52.66	52.67	51.55	51.68	51.68	-2.21%	1,040,291
Sep 1, 2026	52.37	53.00	52.26	52.85	52.85	0.40%	773,836
Aug 31, 2026	54.50	54.50	51.96	52.64	52.64	-3.13%	4,051,659
Aug 28, 2026	54.45	55.18	54.03	54.34	54.34	-0.49%	674,844