Megri Soft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	95.00	95.00	90.05	90.10	90.10	-3.98%	99
Feb 11, 2026	90.00	94.99	89.00	93.83	93.83	-0.18%	30
Feb 10, 2026	94.40	95.90	87.40	94.00	94.00	-0.48%	623
Feb 9, 2026	94.50	94.50	94.45	94.45	94.45	0.37%	11
Feb 6, 2026	94.20	94.20	94.10	94.10	94.10	0.91%	21
Feb 5, 2026	94.40	94.40	89.00	93.25	93.25	1.68%	98
Feb 4, 2026	95.00	95.00	90.30	91.71	91.71	-3.46%	388
Feb 3, 2026	95.00	95.00	90.70	95.00	95.00	-0.94%	58
Feb 2, 2026	96.90	96.90	89.00	95.90	95.90	1.87%	461
Feb 1, 2026	98.65	98.65	90.00	94.14	94.14	-2.90%	224
Jan 30, 2026	97.00	98.45	96.95	96.95	96.95	-1.52%	257
Jan 29, 2026	102.00	102.00	92.60	98.45	98.45	-1.55%	440
Jan 28, 2026	98.94	100.00	97.00	100.00	100.00	1.07%	361
Jan 27, 2026	99.90	99.90	91.65	98.94	98.94	3.98%	105
Jan 23, 2026	100.00	100.00	95.00	95.15	95.15	-4.85%	132
Jan 22, 2026	100.00	100.00	96.15	100.00	100.00	7.53%	8
Jan 21, 2026	100.00	100.00	93.00	93.00	93.00	-3.88%	204
Jan 20, 2026	97.79	100.50	96.15	96.75	96.75	-3.05%	117
Jan 19, 2026	100.00	100.00	94.40	99.79	99.79	-1.00%	53
Jan 16, 2026	100.80	100.80	100.80	100.80	100.80	-0.10%	2
Jan 14, 2026	101.45	101.45	95.00	100.90	100.90	3.76%	141
Jan 13, 2026	100.95	100.95	96.25	97.24	97.24	-4.01%	52
Jan 12, 2026	101.90	101.90	101.30	101.30	101.30	1.40%	7
Jan 9, 2026	95.15	101.49	95.15	99.90	99.90	-1.57%	79
Jan 8, 2026	97.90	102.00	97.00	101.49	101.49	-0.50%	25
Jan 7, 2026	102.00	102.00	102.00	102.00	102.00	0.62%	8
Jan 6, 2026	101.37	101.37	101.37	101.37	101.37	-0.72%	5
Jan 2, 2026	95.40	102.40	93.01	102.11	102.11	0.11%	70
Jan 1, 2026	102.00	102.40	102.00	102.00	102.00	2.00%	34
Dec 31, 2025	100.00	100.00	95.00	100.00	100.00	-0.40%	67
Dec 30, 2025	100.40	100.40	100.40	100.40	100.40	-0.14%	5
Dec 29, 2025	96.10	101.90	95.57	100.54	100.54	4.67%	166
Dec 26, 2025	98.50	99.50	96.05	96.05	96.05	-3.47%	14
Dec 24, 2025	99.50	99.50	99.01	99.50	99.50	-0.50%	52
Dec 23, 2025	100.00	100.00	98.00	100.00	100.00	-	22
Dec 22, 2025	104.26	104.26	100.00	100.00	100.00	-3.61%	57
Dec 19, 2025	104.75	104.75	103.75	103.75	103.75	-0.95%	12
Dec 18, 2025	104.75	104.75	104.75	104.75	104.75	3.70%	6
Dec 17, 2025	105.43	106.00	100.00	101.01	101.01	-5.15%	1,037
Dec 16, 2025	103.00	106.50	103.00	106.50	106.50	0.52%	92
Dec 15, 2025	107.65	107.65	100.00	105.95	105.95	0.43%	2,127
Dec 12, 2025	106.65	106.65	100.00	105.50	105.50	5.11%	1,015
Dec 11, 2025	108.00	108.00	100.00	100.37	100.37	-5.99%	47
Dec 10, 2025	109.00	109.00	101.00	106.77	106.77	0.96%	12
Dec 9, 2025	110.00	110.00	105.75	105.75	105.75	0.71%	42
Dec 8, 2025	107.25	107.25	105.00	105.00	105.00	-0.94%	14
Dec 5, 2025	106.00	107.25	105.00	106.00	106.00	2.91%	1,796
Dec 4, 2025	105.65	105.65	97.00	103.00	103.00	5.70%	3,977
Dec 3, 2025	104.00	106.00	97.00	97.45	97.45	-3.58%	602
Dec 2, 2025	107.00	107.00	101.00	101.07	101.07	1.27%	371