MEGAIN Holding (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	1.00	1.00	0.90	0.95	0.95	-5.00%	858,000
Jul 31, 2026	0.98	1.04	0.94	1.00	1.00	4.17%	644,000
Jul 30, 2026	0.93	1.00	0.93	0.96	0.96	-4.00%	960,000
Jul 29, 2026	1.08	1.08	0.98	1.00	1.00	-7.41%	672,000
Jul 28, 2026	1.07	1.13	1.00	1.08	1.08	-	1,162,000
Jul 27, 2026	1.20	1.20	1.07	1.08	1.08	-12.20%	1,618,000
Jul 24, 2026	1.29	1.30	1.22	1.23	1.23	-4.65%	352,000
Jul 23, 2026	1.29	1.29	1.20	1.29	1.29	-	734,000
Jul 22, 2026	1.41	1.43	1.29	1.29	1.29	-2.27%	2,032,000
Jul 21, 2026	1.45	1.45	1.27	1.32	1.32	-10.20%	3,274,000
Jul 20, 2026	1.93	1.93	1.45	1.47	1.47	-24.23%	5,124,000
Jul 17, 2026	2.10	2.19	1.90	1.94	1.94	-3.48%	2,652,000
Jul 16, 2026	2.01	2.02	1.96	2.01	2.01	-1.47%	169,350,000
Jul 15, 2026	2.02	2.04	1.98	2.04	2.04	-0.97%	756,000
Jul 14, 2026	2.14	2.15	2.00	2.06	2.06	-3.74%	808,000
Jul 13, 2026	2.15	2.20	2.08	2.14	2.14	-0.47%	362,000
Jul 10, 2026	2.19	2.21	2.05	2.15	2.15	-1.83%	1,176,000
Jul 9, 2026	2.05	2.25	2.02	2.19	2.19	5.29%	2,664,000
Jul 8, 2026	2.04	2.10	2.00	2.08	2.08	1.96%	690,000
Jul 7, 2026	2.01	2.10	1.98	2.04	2.04	2.00%	1,220,000
Jul 6, 2026	2.05	2.06	2.00	2.00	2.00	-2.44%	456,000
Jul 3, 2026	2.04	2.11	2.02	2.05	2.05	0.49%	254,000
Jul 2, 2026	2.15	2.16	1.96	2.04	2.04	-5.12%	778,000
Jun 30, 2026	2.09	2.19	2.08	2.15	2.15	2.87%	730,000
Jun 29, 2026	2.17	2.28	2.06	2.09	2.09	-2.79%	1,170,000
Jun 26, 2026	2.01	2.15	1.96	2.15	2.15	6.97%	924,000
Jun 25, 2026	2.08	2.09	1.98	2.01	2.01	-	646,000
Jun 24, 2026	2.07	2.10	1.96	2.01	2.01	-3.37%	450,000
Jun 23, 2026	2.10	2.17	2.08	2.08	2.08	-0.95%	844,000
Jun 22, 2026	2.12	2.17	2.07	2.10	2.10	-0.94%	518,000
Jun 18, 2026	1.97	2.12	1.97	2.12	2.12	5.47%	820,000
Jun 17, 2026	1.97	2.02	1.93	2.01	2.01	2.03%	608,000
Jun 16, 2026	2.00	2.02	1.95	1.97	1.97	-1.99%	440,000
Jun 15, 2026	1.97	2.01	1.95	2.01	2.01	4.15%	538,000
Jun 12, 2026	1.95	2.05	1.93	1.93	1.93	-1.53%	440,000
Jun 11, 2026	2.07	2.07	1.92	1.96	1.96	-4.39%	888,000
Jun 10, 2026	2.13	2.15	2.03	2.05	2.05	-6.82%	798,000
Jun 9, 2026	2.21	2.21	2.16	2.20	2.20	-0.45%	474,000
Jun 8, 2026	2.20	2.25	2.12	2.21	2.21	-1.34%	988,000
Jun 5, 2026	2.38	2.38	2.20	2.24	2.24	-7.44%	1,168,000
Jun 4, 2026	2.47	2.47	2.40	2.42	2.42	-2.02%	560,000
Jun 3, 2026	2.35	2.53	2.30	2.47	2.47	3.35%	1,246,000
Jun 2, 2026	2.35	2.46	2.31	2.39	2.39	1.70%	812,000
Jun 1, 2026	2.38	2.53	2.31	2.35	2.35	-1.26%	1,440,000
May 29, 2026	2.29	2.67	2.29	2.38	2.38	2.59%	4,828,000
May 28, 2026	2.33	2.42	2.23	2.32	2.32	-0.43%	2,658,000
May 27, 2026	2.13	2.36	2.13	2.33	2.33	10.43%	4,550,000
May 26, 2026	2.10	2.27	2.06	2.11	2.11	2.43%	3,330,000
May 22, 2026	2.13	2.16	1.96	2.06	2.06	-4.63%	2,240,000
May 21, 2026	2.18	2.35	2.06	2.16	2.16	1.89%	3,228,000