ETR:MEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.37	12.39	12.35	12.39	12.39	0.96%	4,784
Sep 21, 2026	12.18	12.27	12.17	12.27	12.27	1.86%	71
Sep 18, 2026	12.09	12.12	12.05	12.05	12.05	0.15%	385
Sep 17, 2026	11.95	12.03	11.95	12.03	12.03	1.18%	120
Sep 16, 2026	11.85	11.89	11.85	11.89	11.89	0.69%	54
Sep 15, 2026	11.84	11.87	11.81	11.81	11.81	-0.57%	596
Sep 14, 2026	11.81	11.87	11.81	11.87	11.87	-0.50%	889
Sep 11, 2026	11.83	11.93	11.83	11.93	11.93	1.36%	1,791
Sep 10, 2026	11.84	11.85	11.76	11.77	11.77	-0.25%	505
Sep 9, 2026	11.86	11.86	11.80	11.80	11.80	-0.57%	199
Sep 8, 2026	11.88	11.89	11.87	11.87	11.87	0.02%	1,040
Sep 7, 2026	11.92	11.92	11.87	11.87	11.87	0.13%	119
Sep 4, 2026	11.94	11.96	11.85	11.85	11.85	-0.69%	1,278
Sep 3, 2026	11.80	11.94	11.80	11.94	11.94	0.90%	1,376
Sep 2, 2026	11.76	11.83	11.73	11.83	11.83	0.34%	2,063
Sep 1, 2026	11.81	11.81	11.74	11.79	11.79	0.22%	433
Aug 31, 2026	11.85	11.85	11.76	11.76	11.76	-1.54%	305
Aug 28, 2026	11.81	11.95	11.80	11.95	11.95	1.51%	846
Aug 27, 2026	11.73	11.79	11.73	11.77	11.77	0.86%	280
Aug 26, 2026	11.67	11.69	11.67	11.67	11.67	0.15%	11
Aug 25, 2026	11.67	11.68	11.65	11.65	11.65	-	619
Aug 24, 2026	11.63	11.65	11.62	11.65	11.65	-0.29%	210
Aug 21, 2026	11.63	11.69	11.63	11.69	11.69	0.17%	356
Aug 20, 2026	11.77	11.77	11.67	11.67	11.67	-0.83%	296
Aug 19, 2026	11.80	11.80	11.74	11.76	11.76	-0.49%	656
Aug 18, 2026	11.87	11.87	11.82	11.82	11.82	-1.05%	1,005
Aug 17, 2026	11.98	11.99	11.93	11.95	11.95	-0.02%	365
Aug 14, 2026	12.03	12.03	11.95	11.95	11.95	-0.67%	1,460
Aug 13, 2026	12.00	12.03	11.99	12.03	12.03	0.57%	1,297
Aug 12, 2026	11.96	11.99	11.96	11.96	11.96	-0.27%	450
Aug 11, 2026	12.03	12.06	11.99	11.99	11.99	-0.28%	43
Aug 10, 2026	12.06	12.06	12.02	12.03	12.03	-0.13%	2,895
Aug 7, 2026	12.01	12.04	11.98	12.04	12.04	0.30%	159
Aug 6, 2026	12.00	12.09	12.00	12.01	12.01	-0.22%	3,814
Aug 5, 2026	12.05	12.08	12.02	12.03	12.03	0.43%	3,604
Aug 4, 2026	11.83	11.98	11.81	11.98	11.98	1.66%	-
Aug 3, 2026	11.65	11.79	11.63	11.79	11.79	2.59%	3,339
Jul 31, 2026	11.53	11.55	11.49	11.49	11.49	0.75%	1,377
Jul 30, 2026	11.33	11.41	11.30	11.40	11.40	-0.24%	3,279
Jul 29, 2026	11.54	11.55	11.43	11.43	11.43	-0.95%	5
Jul 28, 2026	11.52	11.54	11.49	11.54	11.54	0.09%	104
Jul 27, 2026	11.67	11.69	11.53	11.53	11.53	-0.88%	1,206
Jul 24, 2026	11.59	11.64	11.59	11.63	11.63	0.54%	614
Jul 23, 2026	11.71	11.71	11.56	11.57	11.57	-2.02%	143
Jul 22, 2026	11.76	11.81	11.75	11.81	11.81	0.02%	620
Jul 21, 2026	11.76	11.81	11.75	11.81	11.81	0.37%	1,008
Jul 20, 2026	11.67	11.76	11.67	11.76	11.76	0.67%	188
Jul 17, 2026	11.66	11.69	11.59	11.68	11.68	-1.77%	1,964
Jul 16, 2026	11.91	11.91	11.88	11.89	11.89	-0.07%	11
Jul 15, 2026	11.90	11.91	11.88	11.90	11.90	0.68%	322