Mega Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.40	2.43	2.33	2.40	2.40	-	56,867
Sep 10, 2026	2.56	2.69	2.33	2.40	2.40	-6.98%	132,932
Sep 9, 2026	2.69	2.70	2.55	2.58	2.58	-1.15%	46,000
Sep 8, 2026	2.60	2.70	2.55	2.61	2.61	-0.76%	45,290
Sep 7, 2026	2.56	2.73	2.52	2.63	2.63	-1.50%	96,992
Sep 4, 2026	2.67	2.73	2.43	2.67	2.67	0.38%	71,536
Sep 3, 2026	2.78	2.85	2.60	2.66	2.66	-2.56%	18,803
Sep 2, 2026	2.56	2.80	2.52	2.73	2.73	6.64%	61,638
Sep 1, 2026	2.55	2.62	2.51	2.56	2.56	0.39%	44,848
Aug 31, 2026	2.73	2.73	2.46	2.55	2.55	-6.25%	31,142
Aug 28, 2026	2.66	2.73	2.64	2.72	2.72	2.26%	11,932
Aug 27, 2026	2.64	2.80	2.64	2.66	2.66	-	21,900
Aug 26, 2026	2.62	2.90	2.62	2.66	2.66	-0.37%	21,279
Aug 25, 2026	2.70	2.73	2.56	2.67	2.67	-3.61%	45,991
Aug 24, 2026	2.88	2.88	2.75	2.77	2.77	-3.82%	32,698
Aug 21, 2026	2.86	2.90	2.71	2.88	2.88	1.05%	21,451
Aug 20, 2026	2.74	3.00	2.71	2.85	2.85	4.01%	15,463
Aug 19, 2026	2.60	2.97	2.60	2.74	2.74	-1.79%	62,868
Aug 18, 2026	2.78	2.94	2.65	2.79	2.79	3.33%	29,341
Aug 17, 2026	2.98	2.99	2.45	2.70	2.70	-0.74%	32,128
Aug 14, 2026	2.78	2.80	2.68	2.72	2.72	-2.16%	7,605
Aug 13, 2026	2.83	2.90	2.74	2.78	2.78	0.36%	35,112
Aug 12, 2026	2.88	2.95	2.69	2.77	2.77	-1.77%	21,203
Aug 11, 2026	2.96	3.00	2.79	2.82	2.82	-3.75%	24,745
Aug 10, 2026	2.92	2.98	2.70	2.93	2.93	3.17%	31,504
Aug 7, 2026	2.92	2.94	2.72	2.84	2.84	-0.70%	37,628
Aug 6, 2026	3.02	3.02	2.78	2.86	2.86	-2.05%	45,857
Aug 5, 2026	2.94	3.02	2.90	2.92	2.92	1.39%	68,220
Aug 4, 2026	2.70	2.88	2.70	2.88	2.88	4.73%	51,801
Aug 3, 2026	2.86	2.86	2.71	2.75	2.75	-1.79%	14,053
Jul 31, 2026	2.76	2.80	2.70	2.80	2.80	1.82%	10,812
Jul 30, 2026	2.70	2.75	2.65	2.75	2.75	1.85%	18,064
Jul 29, 2026	2.76	2.76	2.70	2.70	2.70	-1.82%	26,333
Jul 28, 2026	2.68	2.75	2.68	2.75	2.75	1.85%	17,206
Jul 27, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	14,835
Jul 24, 2026	2.77	2.77	2.75	2.75	2.75	-1.79%	19,268
Jul 23, 2026	2.84	2.84	2.80	2.80	2.80	-1.75%	21,646
Jul 22, 2026	2.90	2.90	2.85	2.85	2.85	-1.72%	12,758
Jul 21, 2026	2.90	2.90	2.90	2.90	2.90	-1.69%	6,482
Jul 20, 2026	2.99	3.01	2.94	2.95	2.95	-1.67%	17,720
Jul 17, 2026	2.99	3.04	2.99	3.00	3.00	0.33%	2,361
Jul 16, 2026	2.99	2.99	2.98	2.99	2.99	-	12,947
Jul 15, 2026	2.99	2.99	2.94	2.99	2.99	-	9,687
Jul 14, 2026	2.99	2.99	2.99	2.99	2.99	-0.33%	14,926
Jul 13, 2026	3.05	3.05	2.99	3.00	3.00	-1.64%	21,118
Jul 10, 2026	3.05	3.05	3.05	3.05	3.05	-1.93%	5,849
Jul 9, 2026	3.16	3.16	3.04	3.11	3.11	0.32%	21,716
Jul 8, 2026	3.10	3.10	3.10	3.10	3.10	-1.90%	9,679
Jul 7, 2026	3.16	3.16	3.16	3.16	3.16	-1.86%	8,197
Jul 6, 2026	3.22	3.22	3.22	3.22	3.22	-1.83%	3,927