IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	66.60	69.05	65.50	67.50	67.50	1.58%	20,302,780
Feb 3, 2026	66.40	68.55	65.00	66.45	66.45	3.50%	19,379,260
Feb 2, 2026	61.00	65.05	59.55	64.20	64.20	-2.28%	17,494,640
Jan 30, 2026	69.80	70.55	65.65	65.70	65.70	-9.88%	20,063,040
Jan 29, 2026	68.00	72.90	67.05	72.90	72.90	9.95%	28,077,200
Jan 28, 2026	64.25	68.50	64.00	66.30	66.30	4.00%	21,386,930
Jan 27, 2026	64.00	68.05	63.50	63.75	63.75	0.24%	19,244,610
Jan 26, 2026	61.60	64.75	61.35	63.60	63.60	3.33%	10,985,160
Jan 23, 2026	61.55	62.30	60.90	61.55	61.55	-	10,346,310
Jan 22, 2026	61.50	63.35	60.75	61.55	61.55	0.41%	11,621,300
Jan 21, 2026	60.60	62.05	60.45	61.30	61.30	1.49%	11,786,740
Jan 20, 2026	60.80	61.90	59.95	60.40	60.40	-0.25%	8,332,300
Jan 19, 2026	60.60	61.95	59.70	60.55	60.55	0.58%	15,069,310
Jan 16, 2026	60.20	61.75	59.45	60.20	60.20	0.33%	13,036,299
Jan 15, 2026	57.10	61.10	56.75	60.00	60.00	5.08%	16,188,726
Jan 14, 2026	56.65	60.50	54.60	57.10	57.10	1.24%	18,208,490
Jan 13, 2026	55.60	57.05	55.00	56.40	56.40	1.71%	9,656,386
Jan 12, 2026	54.40	55.70	53.65	55.45	55.45	3.64%	9,981,534
Jan 9, 2026	52.90	54.15	52.25	53.50	53.50	1.23%	7,090,723
Jan 8, 2026	53.75	55.15	52.20	52.85	52.85	-1.67%	11,415,010
Jan 7, 2026	55.80	56.90	53.50	53.75	53.75	-3.50%	8,944,284
Jan 6, 2026	53.45	55.95	53.45	55.70	55.70	4.31%	6,797,126
Jan 5, 2026	54.40	55.05	52.85	53.40	53.40	-1.84%	4,684,991
Jan 2, 2026	54.35	55.40	54.10	54.40	54.40	0.55%	3,018,120
Dec 31, 2025	53.55	55.15	52.30	54.10	54.10	1.69%	4,528,967
Dec 30, 2025	53.95	55.05	52.60	53.20	53.20	-1.12%	4,857,330
Dec 29, 2025	56.90	58.00	53.80	53.80	53.80	-2.54%	13,574,940
Dec 26, 2025	56.75	57.30	55.00	55.20	55.20	-2.39%	7,197,881
Dec 25, 2025	56.40	57.50	56.20	56.55	56.55	0.44%	4,051,815
Dec 24, 2025	56.05	57.50	55.85	56.30	56.30	0.54%	8,989,262
Dec 23, 2025	53.40	58.70	53.40	56.00	56.00	4.87%	19,762,300
Dec 22, 2025	56.00	56.55	53.30	53.40	53.40	-4.04%	10,569,300
Dec 19, 2025	55.75	57.00	54.40	55.65	55.65	0.27%	8,812,774
Dec 18, 2025	55.05	59.20	54.80	55.50	55.50	1.19%	18,200,700
Dec 17, 2025	55.30	56.00	54.55	54.85	54.85	-0.09%	4,994,497
Dec 16, 2025	55.70	57.05	53.50	54.90	54.90	-0.09%	12,316,410
Dec 15, 2025	55.40	57.65	54.45	54.95	54.95	-0.72%	8,342,155
Dec 12, 2025	55.25	58.45	55.00	55.35	55.35	-0.54%	12,866,180
Dec 11, 2025	57.85	57.90	55.00	55.65	55.65	-2.37%	16,160,830
Dec 10, 2025	53.50	57.00	53.50	57.00	57.00	9.93%	22,281,730
Dec 9, 2025	48.10	51.85	46.70	51.85	51.85	9.90%	38,579,920
Dec 8, 2025	45.26	48.64	45.26	47.18	47.18	4.33%	8,575,955
Dec 5, 2025	43.72	47.44	42.94	45.22	45.22	3.76%	15,737,790
Dec 4, 2025	43.92	44.28	43.28	43.58	43.58	-0.91%	4,321,772
Dec 3, 2025	41.90	44.14	40.12	43.98	43.98	3.63%	9,656,314
Dec 2, 2025	43.10	43.54	42.06	42.44	42.44	-1.53%	4,746,030
Dec 1, 2025	43.72	44.44	42.86	43.10	43.10	-1.10%	3,923,525
Nov 28, 2025	42.16	43.80	41.44	43.58	43.58	2.88%	5,569,172
Nov 27, 2025	42.66	43.70	42.30	42.36	42.36	0.33%	3,543,766
Nov 26, 2025	43.52	43.70	42.00	42.22	42.22	-2.94%	4,803,223