Mega Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	2.33	2.39	2.31	2.34	2.34	1.74%	80,672
Dec 29, 2025	2.40	2.41	2.30	2.30	2.30	-2.13%	27,381
Dec 26, 2025	2.33	2.40	2.31	2.35	2.35	0.86%	45,039
Dec 24, 2025	2.42	2.42	2.32	2.33	2.33	-2.51%	48,968
Dec 23, 2025	2.36	2.43	2.26	2.39	2.39	-1.24%	149,460
Dec 22, 2025	2.45	2.45	2.36	2.42	2.42	0.41%	75,121
Dec 19, 2025	2.37	2.45	2.26	2.41	2.41	1.69%	42,367
Dec 18, 2025	2.26	2.42	2.22	2.37	2.37	-0.42%	78,780
Dec 17, 2025	2.46	2.46	2.22	2.38	2.38	-1.65%	85,062
Dec 16, 2025	2.52	2.52	2.40	2.42	2.42	-	19,121
Dec 15, 2025	2.43	2.43	2.36	2.42	2.42	0.41%	39,566
Dec 12, 2025	2.46	2.46	2.31	2.41	2.41	2.12%	55,374
Dec 11, 2025	2.30	2.48	2.25	2.36	2.36	-	68,943
Dec 10, 2025	2.52	2.70	2.24	2.36	2.36	-4.84%	162,672
Dec 9, 2025	2.31	2.51	2.31	2.48	2.48	7.36%	137,991
Dec 8, 2025	2.50	2.50	2.17	2.31	2.31	-0.86%	109,997
Dec 5, 2025	2.30	2.34	2.20	2.33	2.33	4.95%	91,016
Dec 4, 2025	2.18	2.22	2.14	2.22	2.22	4.72%	121,015