IST:MEGAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.50	2.51	2.47	2.47	2.47	-1.20%	869,854
May 26, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	287,588
May 25, 2026	2.41	2.52	2.41	2.52	2.52	2.02%	888,319
May 22, 2026	2.21	2.47	2.21	2.47	2.47	6.01%	1,589,176
May 21, 2026	2.45	2.45	2.33	2.33	2.33	-4.90%	1,227,097
May 20, 2026	2.47	2.47	2.45	2.45	2.45	0.41%	1,118,815
May 18, 2026	2.52	2.52	2.44	2.44	2.44	-0.81%	1,059,501
May 15, 2026	2.51	2.51	2.44	2.46	2.46	-1.99%	923,658
May 14, 2026	2.43	2.51	2.43	2.51	2.51	1.21%	1,441,774
May 13, 2026	2.52	2.52	2.47	2.48	2.48	-0.80%	800,259
May 12, 2026	2.62	2.62	2.49	2.50	2.50	-4.58%	1,724,428
May 11, 2026	2.55	2.62	2.55	2.62	2.62	1.95%	1,968,303
May 8, 2026	2.64	2.64	2.57	2.57	2.57	-1.15%	1,827,448
May 7, 2026	2.58	2.60	2.57	2.60	2.60	-1.14%	1,616,007
May 6, 2026	2.43	2.63	2.43	2.63	2.63	4.78%	3,371,368
May 5, 2026	2.55	2.55	2.50	2.51	2.51	-1.57%	1,477,188
May 4, 2026	2.60	2.60	2.55	2.55	2.55	-1.92%	1,505,929
Apr 30, 2026	2.69	2.69	2.60	2.60	2.60	-4.76%	1,688,589
Apr 29, 2026	2.59	2.73	2.59	2.73	2.73	5.41%	1,893,948
Apr 28, 2026	2.70	2.70	2.59	2.59	2.59	-4.43%	2,270,538
Apr 27, 2026	2.78	2.78	2.71	2.71	2.71	-4.91%	2,964,079
Apr 24, 2026	3.04	3.04	2.85	2.85	2.85	-9.81%	3,697,374
Apr 22, 2026	3.28	3.28	3.16	3.16	3.16	-3.66%	3,830,344
Apr 21, 2026	3.28	3.28	3.28	3.28	3.28	9.70%	5,626,236
Apr 20, 2026	2.86	2.99	2.86	2.99	2.99	9.93%	5,760,314
Apr 17, 2026	2.48	2.72	2.48	2.72	2.72	9.68%	4,176,135
Apr 16, 2026	2.27	2.48	2.27	2.48	2.48	-1.59%	3,738,417
Apr 15, 2026	2.50	2.52	2.50	2.52	2.52	1.20%	1,751,309
Apr 14, 2026	2.45	2.50	2.45	2.49	2.49	1.63%	1,384,825
Apr 13, 2026	2.40	2.45	2.40	2.45	2.45	-1.21%	1,865,806
Apr 10, 2026	2.40	2.50	2.40	2.48	2.48	-	1,966,907
Apr 9, 2026	2.53	2.53	2.48	2.48	2.48	-2.36%	931,406
Apr 8, 2026	2.48	2.55	2.48	2.54	2.54	4.96%	1,330,205
Apr 7, 2026	2.50	2.50	2.40	2.42	2.42	-5.10%	1,339,890
Apr 6, 2026	2.65	2.65	2.55	2.55	2.55	-3.77%	1,887,954
Apr 3, 2026	2.47	2.65	2.47	2.65	2.65	9.50%	2,785,414
Apr 2, 2026	2.35	2.42	2.35	2.42	2.42	2.98%	2,030,458
Apr 1, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	1,578,638
Mar 31, 2026	2.25	2.30	2.25	2.30	2.30	0.88%	1,683,653
Mar 30, 2026	2.33	2.33	2.20	2.28	2.28	-2.56%	1,379,079
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