Megri Soft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	97.99	97.99	96.00	96.00	96.00	0.10%	53
Mar 5, 2026	99.50	99.50	95.90	95.90	95.90	6.56%	541
Mar 4, 2026	90.00	90.00	90.00	90.00	90.00	-2.17%	6
Mar 2, 2026	95.00	95.00	91.00	92.00	92.00	-1.92%	143
Feb 27, 2026	94.00	94.00	93.80	93.80	93.80	9.54%	49
Feb 26, 2026	91.65	94.00	85.00	85.63	85.63	-6.57%	113
Feb 25, 2026	89.10	92.00	84.65	91.65	91.65	1.83%	72
Feb 24, 2026	90.00	90.00	90.00	90.00	90.00	-	12
Feb 23, 2026	90.00	90.00	90.00	90.00	90.00	0.56%	10
Feb 20, 2026	85.99	90.00	85.60	89.50	89.50	3.78%	156
Feb 19, 2026	78.99	90.00	78.69	86.24	86.24	9.28%	427
Feb 18, 2026	85.75	85.75	75.54	78.92	78.92	-8.04%	903
Feb 17, 2026	91.45	91.45	84.99	85.82	85.82	-6.43%	1,466
Feb 13, 2026	94.60	94.60	90.10	91.72	91.72	1.80%	248
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