Mega Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.19	2.24	2.08	2.15	2.15	-0.46%	40,505
Mar 11, 2026	2.16	2.35	2.13	2.16	2.16	-0.46%	53,238
Mar 10, 2026	2.17	2.24	2.11	2.17	2.17	1.88%	44,665
Mar 9, 2026	2.17	2.18	2.09	2.13	2.13	-2.29%	52,842
Mar 6, 2026	2.13	2.27	2.13	2.18	2.18	-2.68%	30,773
Mar 5, 2026	2.24	2.39	2.04	2.24	2.24	-0.44%	70,663
Mar 4, 2026	2.01	2.29	2.01	2.25	2.25	0.45%	165,702
Mar 2, 2026	2.28	2.29	2.20	2.24	2.24	-4.27%	46,723
Feb 27, 2026	2.51	2.51	2.26	2.34	2.34	-2.09%	66,908
Feb 26, 2026	2.29	2.51	2.22	2.39	2.39	8.14%	47,154
Feb 25, 2026	2.23	2.40	2.16	2.21	2.21	-1.78%	51,753
Feb 24, 2026	2.36	2.43	2.20	2.25	2.25	-5.86%	47,301
Feb 23, 2026	2.48	2.48	2.35	2.39	2.39	-0.83%	10,904
Feb 20, 2026	2.53	2.53	2.34	2.41	2.41	-1.63%	23,213
Feb 19, 2026	2.46	2.54	2.25	2.45	2.45	-1.21%	51,111
Feb 18, 2026	2.45	2.54	2.45	2.48	2.48	-0.80%	13,573
Feb 17, 2026	2.50	2.54	2.42	2.50	2.50	-1.96%	43,889
Feb 16, 2026	2.53	2.55	2.47	2.55	2.55	3.24%	88,515
Feb 13, 2026	2.56	2.56	2.43	2.47	2.47	-1.20%	17,361
Feb 12, 2026	2.52	2.59	2.41	2.50	2.50	-	44,733
Feb 11, 2026	2.46	2.52	2.41	2.50	2.50	1.21%	40,168
Feb 10, 2026	2.52	2.61	2.41	2.47	2.47	-1.98%	204,350
Feb 9, 2026	2.98	2.98	2.22	2.52	2.52	-1.56%	426,080
Feb 6, 2026	2.16	2.56	2.16	2.56	2.56	19.63%	374,885
Feb 5, 2026	2.15	2.16	2.13	2.14	2.14	-0.47%	68,503
Feb 4, 2026	2.13	2.16	2.13	2.15	2.15	-	73,622
Feb 3, 2026	2.15	2.20	2.14	2.15	2.15	-	83,179
Feb 2, 2026	2.18	2.18	2.01	2.15	2.15	-1.38%	144,121
Feb 1, 2026	2.11	2.23	2.11	2.18	2.18	1.87%	31,492
Jan 30, 2026	2.10	2.18	2.07	2.14	2.14	1.90%	52,098
Jan 29, 2026	2.15	2.24	2.07	2.10	2.10	-3.23%	100,924
Jan 28, 2026	2.19	2.25	2.15	2.17	2.17	0.93%	104,451
Jan 27, 2026	2.31	2.36	2.10	2.15	2.15	-4.87%	83,879
Jan 23, 2026	2.24	2.28	2.19	2.26	2.26	0.89%	32,355
Jan 22, 2026	2.18	2.26	2.15	2.24	2.24	2.28%	198,321
Jan 21, 2026	2.29	2.29	2.08	2.19	2.19	-3.95%	173,234
Jan 20, 2026	2.37	2.37	2.20	2.28	2.28	-3.80%	113,934
Jan 19, 2026	2.45	2.47	2.36	2.37	2.37	-1.25%	67,173
Jan 16, 2026	2.48	2.48	2.34	2.40	2.40	4.35%	40,459
Jan 14, 2026	2.22	2.32	2.22	2.30	2.30	0.44%	14,010
Jan 13, 2026	2.25	2.31	2.25	2.29	2.29	-	30,136
Jan 12, 2026	2.35	2.37	2.21	2.29	2.29	-	71,545
Jan 9, 2026	2.48	2.48	2.27	2.29	2.29	-5.76%	72,181
Jan 8, 2026	2.47	2.49	2.35	2.43	2.43	-	138,410
Jan 7, 2026	2.38	2.48	2.23	2.43	2.43	2.10%	97,836
Jan 6, 2026	2.45	2.50	2.33	2.38	2.38	0.42%	85,151
Jan 5, 2026	2.54	2.54	2.21	2.37	2.37	0.85%	266,275
Jan 2, 2026	2.25	2.36	2.19	2.35	2.35	7.31%	109,529
Jan 1, 2026	2.31	2.40	2.08	2.19	2.19	-5.19%	91,078
Dec 31, 2025	2.32	2.34	2.24	2.31	2.31	-1.28%	93,211