MEGAIN Holding (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.78	0.81	0.74	0.75	0.75	2.74%	620,000
Jan 7, 2026	0.74	0.76	0.68	0.73	0.73	-2.67%	244,000
Jan 6, 2026	0.74	0.75	0.66	0.75	0.75	1.35%	294,000
Jan 5, 2026	0.74	0.80	0.73	0.74	0.74	-	610,000
Jan 2, 2026	0.74	0.74	0.71	0.74	0.74	-	56,000
Dec 31, 2025	0.77	0.78	0.70	0.74	0.74	7.25%	238,000
Dec 30, 2025	0.70	0.70	0.66	0.69	0.69	-6.76%	68,000
Dec 29, 2025	0.66	0.74	0.65	0.74	0.74	7.25%	218,000
Dec 24, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	148,000
Dec 23, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	14,000
Dec 22, 2025	0.65	0.69	0.64	0.68	0.68	-2.86%	8,000
Dec 19, 2025	0.61	0.70	0.61	0.70	0.70	6.06%	80,000
Dec 18, 2025	0.63	0.66	0.63	0.66	0.66	1.54%	10,000
Dec 17, 2025	0.65	0.65	0.65	0.65	0.65	-5.80%	24,000
Dec 16, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Dec 15, 2025	0.66	0.70	0.64	0.70	0.70	6.06%	110,000
Dec 12, 2025	0.66	0.70	0.66	0.66	0.66	-7.04%	46,000
Dec 11, 2025	0.68	0.71	0.67	0.71	0.71	5.97%	22,000
Dec 10, 2025	0.72	0.72	0.67	0.67	0.67	-6.94%	44,000
Dec 9, 2025	0.70	0.74	0.67	0.72	0.72	10.77%	110,000
Dec 8, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	78,000
Dec 5, 2025	0.73	0.73	0.68	0.68	0.68	-6.85%	24,000
Dec 4, 2025	0.71	0.74	0.71	0.73	0.73	2.82%	92,000
Dec 3, 2025	0.72	0.74	0.71	0.71	0.71	-	350,000
Dec 2, 2025	0.71	0.71	0.70	0.71	0.71	7.58%	100,000
Dec 1, 2025	0.63	0.66	0.63	0.66	0.66	-	108,000
Nov 28, 2025	0.69	0.69	0.67	0.66	0.66	-4.35%	20,000
Nov 27, 2025	0.62	0.69	0.62	0.69	0.69	4.55%	76,000
Nov 26, 2025	0.62	0.68	0.62	0.66	0.66	3.13%	58,000
Nov 25, 2025	0.63	0.67	0.63	0.64	0.64	-9.86%	28,000
Nov 24, 2025	0.60	0.71	0.60	0.71	0.71	-4.05%	494,000
Nov 21, 2025	0.67	0.75	0.67	0.74	0.74	1.37%	188,000
Nov 20, 2025	0.78	0.78	0.70	0.73	0.73	-6.41%	118,000
Nov 19, 2025	0.73	0.83	0.71	0.78	0.78	13.04%	1,166,000
Nov 18, 2025	0.68	0.77	0.66	0.69	0.69	-6.76%	546,000
Nov 17, 2025	0.57	0.74	0.57	0.74	0.74	27.59%	1,824,000
Nov 14, 2025	0.57	0.62	0.57	0.58	0.58	1.75%	360,000
Nov 13, 2025	0.58	0.60	0.57	0.57	0.57	7.55%	206,000
Nov 12, 2025	0.54	0.54	0.53	0.53	0.53	-5.36%	40,000
Nov 11, 2025	0.56	0.57	0.53	0.56	0.56	9.80%	82,000
Nov 10, 2025	0.50	0.52	0.49	0.51	0.51	-1.92%	174,000
Nov 7, 2025	0.52	0.52	0.51	0.52	0.52	-	76,000
Nov 6, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	10,000
Nov 5, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	6,000
Nov 4, 2025	0.50	0.52	0.50	0.52	0.52	1.96%	4,000
Nov 3, 2025	0.51	0.52	0.51	0.51	0.51	2.00%	56,000
Oct 31, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	62,000
Oct 30, 2025	0.51	0.51	0.51	0.52	0.52	4.00%	16,000
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	-	14,000
Oct 27, 2025	0.51	0.52	0.50	0.50	0.50	-3.85%	46,000