CSE:MEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.23	0.23	0.23	0.23	0.23	-6.25%	2,005
Aug 18, 2026	0.22	0.24	0.22	0.24	0.24	20.00%	7,000
Aug 14, 2026	0.25	0.25	0.19	0.20	0.20	-21.57%	28,600
Aug 13, 2026	0.28	0.28	0.26	0.26	0.26	-15.00%	11,625
Aug 12, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	4,977
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-4.41%	4,001
Aug 5, 2026	0.34	0.34	0.34	0.34	0.34	-15.00%	958
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	9.59%	504
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	19.67%	2,002
Jul 22, 2026	0.31	0.31	0.31	0.31	0.31	-23.75%	750
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	5,118
Jul 15, 2026	0.31	0.38	0.31	0.38	0.38	24.59%	3,440
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-23.75%	1,000
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	1,800
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	45.45%	3,001
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	-	9,081
Jul 2, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,500
Jun 22, 2026	0.28	0.28	0.28	0.28	0.28	-20.00%	1,598
Jun 16, 2026	0.37	0.38	0.35	0.35	0.35	-4.11%	16,424
Jun 10, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	4,419
Jun 5, 2026	0.38	0.38	0.38	0.38	0.38	-	1,500
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Jun 2, 2026	0.28	0.38	0.28	0.38	0.38	26.67%	17,604
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	17,841
May 25, 2026	0.35	0.35	0.35	0.35	0.35	-	585
May 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	3,666
May 19, 2026	0.38	0.39	0.36	0.36	0.36	-21.11%	25,003
May 15, 2026	0.38	0.45	0.38	0.45	0.45	2.27%	18,000
May 14, 2026	0.44	0.44	0.44	0.44	0.44	20.55%	1,313
May 13, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	6,333
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-	5,500
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	4,217
May 7, 2026	0.35	0.38	0.35	0.36	0.36	1.43%	12,027
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	11,000
May 4, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	25,200
May 1, 2026	0.36	0.39	0.34	0.34	0.34	38.78%	5,600
Apr 30, 2026	0.25	0.25	0.25	0.25	0.25	4.26%	3,001
Apr 28, 2026	0.24	0.24	0.24	0.24	0.24	-45.98%	1,004
Apr 27, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	2,000
Apr 24, 2026	0.33	0.45	0.33	0.42	0.42	35.48%	46,939
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	29.17%	3,033
Apr 14, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	1,524
Apr 13, 2026	0.29	0.30	0.23	0.23	0.23	9.52%	34,508
Apr 8, 2026	0.22	0.22	0.21	0.21	0.21	-40.00%	28,002
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-	1,083
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	-	833
Mar 31, 2026	0.30	0.41	0.30	0.35	0.35	40.00%	23,613
Mar 27, 2026	0.23	0.25	0.21	0.25	0.25	25.00%	26,386
Mar 25, 2026	0.20	0.20	0.20	0.20	0.20	-25.93%	4,044