IST:MEGAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.35	2.35	2.34	2.34	2.34	-1.27%	795,661
Mar 26, 2026	2.37	2.37	2.37	2.37	2.37	-1.25%	1,124,256
Mar 25, 2026	2.35	2.40	2.35	2.40	2.40	2.13%	1,485,935
Mar 24, 2026	2.29	2.35	2.29	2.35	2.35	1.29%	2,093,717
Mar 23, 2026	2.32	2.32	2.16	2.32	2.32	-3.33%	6,510,810
Mar 19, 2026	2.40	2.43	2.40	2.40	2.40	-5.14%	2,170,707
Mar 18, 2026	2.60	2.60	2.53	2.53	2.53	-2.69%	2,290,083
Mar 17, 2026	2.58	2.60	2.58	2.60	2.60	-1.52%	2,991,816
Mar 16, 2026	2.58	2.64	2.58	2.64	2.64	-7.69%	6,326,649
Mar 11, 2026	2.90	2.90	2.85	2.86	2.86	-2.05%	1,094,618
Mar 10, 2026	2.75	2.92	2.75	2.92	2.92	5.04%	1,438,273
Mar 9, 2026	2.86	2.86	2.75	2.78	2.78	3.73%	1,563,999
Mar 6, 2026	2.73	2.73	2.68	2.68	2.68	-2.55%	1,068,461
Mar 5, 2026	2.73	2.75	2.73	2.75	2.75	-	1,264,363
Mar 4, 2026	2.74	2.76	2.74	2.75	2.75	-0.36%	833,283
Mar 3, 2026	2.75	2.76	2.75	2.76	2.76	-1.43%	837,326
Mar 2, 2026	2.61	2.80	2.61	2.80	2.80	-3.11%	2,264,771
Feb 27, 2026	2.93	2.93	2.89	2.89	2.89	-1.70%	889,025
Feb 26, 2026	2.95	2.95	2.94	2.94	2.94	-1.34%	681,069
Feb 25, 2026	3.05	3.05	2.98	2.98	2.98	-2.61%	576,317
Feb 24, 2026	3.13	3.13	3.06	3.06	3.06	-3.77%	1,279,722
Feb 23, 2026	2.91	3.19	2.91	3.18	3.18	9.28%	2,310,382
Feb 20, 2026	2.90	2.91	2.90	2.91	2.91	-	751,135
Feb 19, 2026	2.99	2.99	2.91	2.91	2.91	-3.64%	1,147,638
Feb 18, 2026	3.01	3.10	3.01	3.02	3.02	0.33%	1,525,641
Feb 17, 2026	3.10	3.10	2.99	3.01	3.01	-2.90%	1,142,732
Feb 16, 2026	3.03	3.10	3.03	3.10	3.10	2.31%	1,729,979
Feb 13, 2026	2.99	3.03	2.99	3.03	3.03	2.02%	1,012,662
Feb 12, 2026	2.85	2.97	2.85	2.97	2.97	4.21%	1,318,251
Feb 11, 2026	2.90	2.90	2.85	2.85	2.85	-1.72%	1,216,493
Feb 10, 2026	2.90	2.91	2.90	2.90	2.90	-	942,044
Feb 9, 2026	2.88	2.90	2.88	2.90	2.90	0.35%	1,319,261
Feb 6, 2026	2.85	2.89	2.85	2.89	2.89	1.05%	902,876
Feb 5, 2026	2.87	2.87	2.86	2.86	2.86	-1.04%	962,543
Feb 4, 2026	2.95	2.95	2.89	2.89	2.89	-2.36%	1,423,235
Feb 3, 2026	2.94	2.96	2.94	2.96	2.96	0.34%	1,612,369
Feb 2, 2026	2.92	2.95	2.92	2.95	2.95	1.03%	1,423,739
Jan 30, 2026	2.92	2.92	2.92	2.92	2.92	-0.68%	1,054,579
Jan 29, 2026	2.85	2.95	2.85	2.94	2.94	2.80%	1,697,040
Jan 28, 2026	2.86	2.86	2.85	2.86	2.86	0.35%	1,372,299
Jan 27, 2026	2.93	2.93	2.85	2.85	2.85	-3.39%	1,240,439
Jan 26, 2026	3.00	3.00	2.95	2.95	2.95	4.24%	1,633,647
Jan 23, 2026	2.83	2.83	2.83	2.83	2.83	-	1,110,071
Jan 22, 2026	2.65	2.84	2.65	2.83	2.83	6.79%	1,679,471
Jan 21, 2026	2.74	2.74	2.65	2.65	2.65	-3.28%	1,801,925
Jan 20, 2026	2.85	2.85	2.74	2.74	2.74	-4.86%	2,554,299
Jan 19, 2026	2.92	2.92	2.88	2.88	2.88	-2.04%	2,003,279
Jan 16, 2026	2.92	2.94	2.92	2.94	2.94	0.68%	898,061
Jan 15, 2026	2.82	2.92	2.82	2.92	2.92	3.55%	1,996,940
Jan 14, 2026	2.95	2.95	2.82	2.82	2.82	-6.00%	4,059,223