BMV:MEGA.CPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	57.25	57.25	55.71	56.10	56.10	-1.49%	618,429
Aug 10, 2026	56.58	57.54	56.34	56.95	56.95	0.09%	679,405
Aug 7, 2026	56.06	57.44	56.03	56.90	56.90	1.37%	1,176,882
Aug 6, 2026	56.62	56.66	55.92	56.13	56.13	-0.27%	720,720
Aug 5, 2026	57.88	57.88	56.14	56.28	56.28	-2.04%	923,727
Aug 4, 2026	57.74	58.78	57.26	57.45	57.45	0.05%	675,465
Aug 3, 2026	58.79	58.81	57.26	57.42	57.42	-2.73%	995,657
Jul 31, 2026	61.61	62.00	58.47	59.03	59.03	-4.67%	2,896,697
Jul 30, 2026	61.37	62.87	61.37	61.92	61.92	-1.60%	929,030
Jul 29, 2026	62.82	64.20	62.61	62.93	62.93	-0.33%	886,931
Jul 28, 2026	62.18	64.09	61.85	63.14	63.14	1.04%	684,592
Jul 27, 2026	62.14	63.11	61.74	62.49	62.49	0.71%	605,243
Jul 24, 2026	61.53	62.51	61.53	62.05	62.05	-0.27%	324,568
Jul 23, 2026	62.00	63.03	62.00	62.22	62.22	-0.30%	514,835
Jul 22, 2026	61.37	62.80	61.34	62.41	62.41	1.35%	464,088
Jul 21, 2026	63.71	64.38	61.36	61.58	61.58	-3.80%	968,547
Jul 20, 2026	63.09	64.97	62.63	64.01	64.01	1.33%	1,217,281
Jul 17, 2026	61.69	63.53	61.32	63.17	63.17	1.36%	573,698
Jul 16, 2026	62.43	62.93	61.27	62.32	62.32	0.29%	238,104
Jul 15, 2026	61.39	62.46	61.20	62.14	62.14	1.45%	861,299
Jul 14, 2026	61.38	62.62	61.00	61.25	61.25	0.36%	594,608
Jul 13, 2026	61.15	61.38	60.65	61.03	61.03	-0.11%	461,069
Jul 10, 2026	61.57	61.95	60.96	61.10	61.10	0.02%	620,630
Jul 9, 2026	61.45	62.29	60.60	61.09	61.09	-0.54%	807,459
Jul 8, 2026	61.59	62.39	60.63	61.42	61.42	-0.78%	477,706
Jul 7, 2026	62.76	62.86	61.00	61.90	61.90	-1.61%	439,107
Jul 6, 2026	61.14	63.00	61.14	62.91	62.91	1.09%	599,963
Jul 3, 2026	61.79	62.50	61.00	62.23	62.23	0.14%	412,852
Jul 2, 2026	62.80	63.00	61.58	62.14	62.14	-0.99%	500,479
Jul 1, 2026	62.50	62.95	61.89	62.76	62.76	0.05%	566,419
Jun 30, 2026	61.21	63.00	60.15	62.73	62.73	2.85%	889,124
Jun 29, 2026	60.90	62.10	60.55	60.99	60.99	1.26%	341,955
Jun 26, 2026	59.61	60.62	59.00	60.23	60.23	0.99%	618,132
Jun 25, 2026	58.69	59.95	58.33	59.64	59.64	2.25%	580,711
Jun 24, 2026	57.20	58.59	57.20	58.33	58.33	1.41%	688,782
Jun 23, 2026	57.50	59.90	56.80	57.52	57.52	-0.14%	579,569
Jun 22, 2026	58.38	58.38	56.92	57.60	57.60	0.37%	490,839
Jun 19, 2026	57.95	58.38	56.76	57.39	57.39	-0.17%	1,815,404
Jun 18, 2026	57.91	57.95	56.66	57.49	57.49	0.90%	678,892
Jun 17, 2026	58.37	59.20	54.51	56.98	56.98	-1.89%	1,198,598
Jun 16, 2026	58.93	60.07	57.80	58.08	58.08	-1.96%	1,542,261
Jun 15, 2026	59.36	61.22	58.56	59.24	59.24	-0.74%	688,980
Jun 12, 2026	59.07	60.07	58.38	59.68	59.68	2.03%	421,342
Jun 11, 2026	58.19	59.31	57.84	58.49	58.49	0.05%	587,102
Jun 10, 2026	58.75	59.73	58.24	58.46	58.46	-0.88%	515,726
Jun 9, 2026	59.81	61.50	58.76	58.98	58.98	-0.84%	741,052
Jun 8, 2026	58.88	60.40	58.43	59.48	59.48	0.05%	756,640
Jun 5, 2026	59.32	59.98	58.35	59.45	59.45	-1.41%	556,341
Jun 4, 2026	59.04	60.57	58.49	60.30	60.30	1.60%	1,006,812
Jun 3, 2026	59.38	60.33	59.11	59.35	59.35	-1.03%	610,019