Mega Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	3.60	3.70	3.60	3.64	3.64	-3.70%	333,122
Apr 24, 2026	3.78	3.78	3.78	3.78	3.78	-4.79%	86,933
Apr 23, 2026	3.95	4.13	3.75	3.97	3.97	4.20%	559,879
Apr 22, 2026	3.75	3.81	3.54	3.81	3.81	9.80%	876,658
Apr 21, 2026	3.25	3.47	3.25	3.47	3.47	9.81%	289,005
Apr 20, 2026	3.54	3.54	3.14	3.16	3.16	-7.33%	406,091
Apr 17, 2026	2.89	3.42	2.82	3.41	3.41	19.65%	1,355,620
Apr 16, 2026	3.00	3.20	2.83	2.85	2.85	-6.56%	138,265
Apr 15, 2026	3.06	3.23	3.02	3.05	3.05	1.33%	340,669
Apr 13, 2026	2.94	3.25	2.72	3.01	3.01	4.88%	371,604
Apr 10, 2026	2.66	2.92	2.66	2.87	2.87	9.54%	321,832
Apr 9, 2026	2.63	2.96	2.46	2.62	2.62	-	155,859
Apr 8, 2026	2.50	2.65	2.32	2.62	2.62	5.22%	87,658
Apr 7, 2026	2.33	2.54	2.33	2.49	2.49	2.89%	44,429
Apr 6, 2026	2.55	2.61	2.40	2.42	2.42	-3.97%	58,686
Apr 2, 2026	2.66	2.66	2.40	2.52	2.52	-4.91%	99,570
Apr 1, 2026	2.29	2.65	2.29	2.65	2.65	19.91%	392,750
Mar 30, 2026	2.32	2.40	2.10	2.21	2.21	-4.74%	50,932
Mar 27, 2026	2.52	2.74	2.22	2.32	2.32	-7.94%	68,587
Mar 25, 2026	2.33	2.80	2.33	2.52	2.52	3.28%	513,550
Mar 24, 2026	2.02	2.44	2.02	2.44	2.44	19.61%	411,590
Mar 23, 2026	2.14	2.14	2.00	2.04	2.04	-2.86%	35,365
Mar 20, 2026	2.09	2.10	2.00	2.10	2.10	1.45%	42,985
Mar 19, 2026	1.95	2.14	1.95	2.07	2.07	1.97%	34,094
Mar 18, 2026	2.04	2.04	1.94	2.03	2.03	0.50%	84,216
Mar 17, 2026	2.07	2.08	2.00	2.02	2.02	-0.98%	79,774
Mar 16, 2026	2.13	2.13	1.99	2.04	2.04	-2.86%	69,375
Mar 13, 2026	2.09	2.22	2.08	2.10	2.10	-2.33%	42,039
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