Meghna PET Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	77.60	80.80	74.10	77.60	77.60	-0.26%	110,117
Jun 15, 2026	77.80	80.00	72.70	77.80	77.80	3.32%	329,580
Jun 14, 2026	73.50	78.00	73.20	75.30	75.30	-7.38%	378,861
Jun 11, 2026	89.90	90.70	78.30	81.30	81.30	-6.55%	437,088
Jun 10, 2026	82.60	87.80	79.80	87.00	87.00	8.89%	400,422
Jun 9, 2026	84.00	84.00	76.00	79.90	79.90	-0.87%	254,368
Jun 8, 2026	73.80	84.30	73.80	80.60	80.60	-1.59%	551,767
Jun 7, 2026	88.30	89.10	81.90	81.90	81.90	-9.90%	307,345
Jun 4, 2026	93.00	98.00	87.10	90.90	90.90	-0.22%	286,449
Jun 3, 2026	84.90	91.10	84.90	91.10	91.10	9.89%	226,571
Jun 2, 2026	78.00	82.90	77.10	82.90	82.90	9.95%	344,607
Jun 1, 2026	75.40	75.40	68.00	75.40	75.40	9.91%	395,482
May 24, 2026	71.00	71.00	66.00	68.60	68.60	-2.70%	200,597
May 23, 2026	68.00	72.20	67.50	70.50	70.50	5.70%	475,280
May 21, 2026	62.00	67.20	62.00	66.70	66.70	8.63%	829,057
May 20, 2026	61.40	62.30	57.00	61.40	61.40	7.72%	317,798
May 19, 2026	57.00	60.40	57.00	57.00	57.00	-3.06%	114,080
May 18, 2026	58.80	61.80	57.90	58.80	58.80	1.55%	359,051
May 17, 2026	53.80	58.80	53.80	57.90	57.90	7.82%	407,561
May 14, 2026	51.30	54.80	50.70	53.70	53.70	5.50%	343,874
May 13, 2026	49.90	51.90	49.50	50.90	50.90	2.00%	217,161
May 12, 2026	55.00	56.40	49.20	49.90	49.90	-6.20%	325,296
May 11, 2026	53.20	53.20	50.00	53.20	53.20	9.92%	1,141,512
May 10, 2026	45.50	48.40	45.00	48.40	48.40	10.00%	360,983
May 7, 2026	42.70	44.50	42.70	44.00	44.00	3.04%	75,550
May 6, 2026	42.70	43.60	40.60	42.70	42.70	3.39%	242,636
May 5, 2026	43.00	43.00	41.10	41.30	41.30	-1.43%	83,065
May 4, 2026	41.80	42.10	40.70	41.90	41.90	1.21%	212,155
May 3, 2026	42.80	43.00	40.60	41.40	41.40	-1.66%	125,481
Apr 30, 2026	43.50	44.50	41.60	42.10	42.10	-1.64%	231,185
Apr 29, 2026	42.80	43.90	41.40	42.80	42.80	1.66%	103,973
Apr 28, 2026	42.10	42.40	40.00	42.10	42.10	2.93%	179,073
Apr 27, 2026	40.90	42.30	39.50	40.90	40.90	3.02%	189,312
Apr 26, 2026	38.80	41.90	38.80	39.70	39.70	2.32%	221,933
Apr 23, 2026	38.80	39.60	35.90	38.80	38.80	7.18%	191,493
Apr 22, 2026	37.20	37.30	36.00	36.20	36.20	-	227,788
Apr 21, 2026	37.30	37.60	35.80	36.20	36.20	-2.16%	260,069
Apr 20, 2026	36.90	38.50	36.30	37.00	37.00	3.64%	417,223
Apr 19, 2026	33.00	35.90	33.00	35.70	35.70	9.17%	847,882
Apr 16, 2026	32.40	33.20	31.60	32.70	32.70	3.48%	369,638
Apr 15, 2026	29.00	31.60	28.90	31.60	31.60	9.72%	408,754
Apr 13, 2026	28.90	29.20	27.70	28.80	28.80	3.23%	96,471
Apr 12, 2026	27.50	29.00	25.10	27.90	27.90	1.09%	61,873
Apr 9, 2026	27.80	28.60	27.30	27.60	27.60	2.22%	39,115
Apr 8, 2026	27.00	29.70	26.80	27.00	27.00	-0.74%	63,508
Apr 7, 2026	27.10	27.80	26.70	27.20	27.20	0.37%	35,566
Apr 6, 2026	26.80	27.30	26.50	27.10	27.10	3.04%	50,413
Apr 5, 2026	27.10	28.20	25.90	26.30	26.30	-6.07%	32,489
Apr 2, 2026	28.00	28.50	27.80	28.00	28.00	1.45%	25,700
Apr 1, 2026	28.00	28.70	27.40	27.60	27.60	1.47%	23,193