BMV:MEGA.CPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	54.65	55.25	54.36	54.61	54.61	-0.20%	716,617
Aug 26, 2026	54.94	55.71	54.57	54.72	54.72	0.07%	1,126,915
Aug 25, 2026	55.66	55.86	54.31	54.68	54.68	-1.95%	823,664
Aug 24, 2026	56.74	56.74	55.65	55.77	55.77	-0.84%	598,711
Aug 21, 2026	56.19	56.95	56.04	56.24	56.24	0.11%	511,874
Aug 20, 2026	55.75	57.00	55.66	56.18	56.18	0.66%	1,242,132
Aug 19, 2026	56.55	56.59	55.65	55.81	55.81	-0.87%	565,608
Aug 18, 2026	56.61	57.30	56.03	56.30	56.30	-0.21%	1,277,556
Aug 17, 2026	56.24	56.64	56.06	56.42	56.42	0.12%	628,554
Aug 14, 2026	56.08	56.97	55.98	56.35	56.35	0.23%	522,272
Aug 13, 2026	56.56	57.30	55.70	56.22	56.22	-0.79%	719,425
Aug 12, 2026	56.46	57.00	55.65	56.67	56.67	1.02%	648,911
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