MEGAIN Holding (Cayman) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	2.07	2.52	2.05	2.12	2.12	2.42%	10,436,000
May 19, 2026	1.95	2.10	1.90	2.07	2.07	6.15%	1,374,000
May 18, 2026	1.89	1.99	1.86	1.95	1.95	2.09%	1,028,000
May 15, 2026	2.05	2.06	1.82	1.91	1.91	-4.50%	3,300,000
May 14, 2026	1.87	2.23	1.87	2.00	2.00	22.70%	13,654,000
May 13, 2026	1.56	1.71	1.56	1.63	1.63	4.49%	362,000
May 12, 2026	1.67	1.67	1.54	1.56	1.56	-3.70%	646,000
May 11, 2026	1.64	1.68	1.62	1.62	1.62	-2.99%	310,000
May 8, 2026	1.73	1.74	1.58	1.67	1.67	-4.57%	1,020,000
May 7, 2026	1.75	1.75	1.72	1.75	1.75	-1.13%	324,000
May 6, 2026	1.80	1.80	1.75	1.77	1.77	-	358,000
May 5, 2026	1.81	1.82	1.72	1.77	1.77	-2.21%	576,000
May 4, 2026	1.62	1.86	1.59	1.81	1.81	13.84%	2,034,000
Apr 30, 2026	1.59	1.61	1.55	1.59	1.59	-2.45%	330,000
Apr 29, 2026	1.53	1.69	1.53	1.63	1.63	7.95%	552,000
Apr 28, 2026	1.58	1.61	1.50	1.51	1.51	-1.95%	652,000