IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	79.00	82.55	78.65	80.60	80.60	1.58%	16,410,969
Apr 8, 2026	80.05	80.90	78.40	79.35	79.35	1.93%	13,615,743
Apr 7, 2026	78.95	79.55	77.70	77.85	77.85	-1.46%	8,286,801
Apr 6, 2026	81.10	81.55	78.50	79.00	79.00	-1.99%	10,097,040
Apr 3, 2026	79.60	81.85	77.35	80.60	80.60	1.26%	15,379,200
Apr 2, 2026	77.90	81.60	77.05	79.60	79.60	1.14%	11,948,740
Apr 1, 2026	79.50	81.80	77.15	78.70	78.70	-1.32%	16,728,090
Mar 31, 2026	74.85	82.10	74.75	79.75	79.75	6.83%	16,461,320
Mar 30, 2026	73.20	76.90	72.15	74.65	74.65	2.97%	23,201,420
Mar 27, 2026	74.45	75.50	72.30	72.50	72.50	-2.42%	4,106,872
Mar 26, 2026	73.00	75.85	72.75	74.30	74.30	2.27%	8,216,601
Mar 25, 2026	72.35	74.95	71.40	72.65	72.65	1.04%	10,265,420
Mar 24, 2026	73.20	74.65	71.90	71.90	71.90	-1.78%	15,101,470
Mar 23, 2026	70.50	73.20	68.45	73.20	73.20	3.54%	16,198,480
Mar 19, 2026	69.70	72.10	69.40	70.70	70.70	0.86%	7,322,853
Mar 18, 2026	65.60	71.00	64.80	70.10	70.10	7.43%	13,890,430
Mar 17, 2026	66.90	67.50	64.90	65.25	65.25	-2.47%	9,504,389
Mar 16, 2026	65.80	67.80	64.70	66.90	66.90	1.75%	12,615,500
Mar 13, 2026	67.50	68.15	64.80	65.75	65.75	-2.01%	7,587,810
Mar 12, 2026	66.70	69.30	65.55	67.10	67.10	0.45%	7,367,158
Mar 11, 2026	67.35	67.75	66.20	66.80	66.80	-0.89%	4,470,787
Mar 10, 2026	65.50	68.05	64.90	67.40	67.40	5.31%	9,564,788
Mar 9, 2026	67.70	67.70	62.70	64.00	64.00	-5.60%	7,248,402
Mar 6, 2026	68.00	70.85	67.00	67.80	67.80	1.27%	8,741,698
Mar 5, 2026	66.55	67.30	65.70	66.95	66.95	1.36%	5,552,050
Mar 4, 2026	66.75	69.20	64.00	66.05	66.05	-1.05%	11,953,900
Mar 3, 2026	73.65	75.00	65.70	66.75	66.75	-8.50%	11,773,500
Mar 2, 2026	72.00	75.75	70.10	72.95	72.95	-4.14%	18,064,620
Feb 27, 2026	74.05	78.70	74.05	76.10	76.10	2.70%	19,485,499
Feb 26, 2026	73.50	74.85	72.10	74.10	74.10	1.58%	8,300,665
Feb 25, 2026	72.00	74.05	71.80	72.95	72.95	1.46%	9,680,203
Feb 24, 2026	73.95	74.20	71.90	71.90	71.90	-2.77%	5,762,615
Feb 23, 2026	72.10	75.05	71.20	73.95	73.95	3.14%	18,635,300
Feb 20, 2026	73.30	74.40	69.90	71.70	71.70	-2.12%	11,435,450
Feb 19, 2026	72.10	76.85	72.10	73.25	73.25	1.45%	20,684,330
Feb 18, 2026	68.50	73.15	68.35	72.20	72.20	5.17%	16,631,700
Feb 17, 2026	67.70	69.95	66.50	68.65	68.65	1.18%	11,825,510
Feb 16, 2026	66.65	68.40	66.65	67.85	67.85	1.80%	9,004,272
Feb 13, 2026	67.60	69.10	66.30	66.65	66.65	-1.55%	9,028,219
Feb 12, 2026	68.00	69.20	67.55	67.70	67.70	-0.22%	8,014,306
Feb 11, 2026	67.25	68.85	67.10	67.85	67.85	0.82%	9,297,366
Feb 10, 2026	69.80	69.80	66.75	67.30	67.30	-3.72%	11,232,240
Feb 9, 2026	69.00	73.40	69.00	69.90	69.90	2.42%	17,622,490
Feb 6, 2026	68.65	69.45	67.10	68.25	68.25	-0.44%	8,501,546
Feb 5, 2026	67.45	70.20	66.65	68.55	68.55	1.56%	18,716,010
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