IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	44.76	45.22	43.06	43.50	43.50	-2.60%	7,588,869
Nov 24, 2025	43.02	45.44	42.76	44.66	44.66	4.44%	8,639,179
Nov 21, 2025	41.56	43.18	41.48	42.76	42.76	2.89%	8,423,258
Nov 20, 2025	42.20	42.30	40.14	41.56	41.56	-0.76%	7,513,387
Nov 19, 2025	40.82	42.42	40.82	41.88	41.88	2.85%	9,605,449
Nov 18, 2025	39.08	41.12	38.66	40.72	40.72	4.30%	9,644,627
Nov 17, 2025	37.02	39.92	37.02	39.04	39.04	5.57%	8,327,935
Nov 14, 2025	39.28	39.28	36.84	36.98	36.98	-5.86%	6,094,235
Nov 13, 2025	40.22	40.68	39.14	39.28	39.28	-2.24%	7,162,378
Nov 12, 2025	38.00	41.20	37.30	40.18	40.18	6.63%	11,091,770
Nov 11, 2025	36.40	38.98	36.40	37.68	37.68	4.03%	13,745,370
Nov 10, 2025	44.04	44.04	36.12	36.22	36.22	-9.54%	16,294,980
Nov 7, 2025	40.90	42.30	38.90	40.04	40.04	-2.91%	10,200,400
Nov 6, 2025	41.20	42.54	40.44	41.24	41.24	0.59%	6,252,403
Nov 5, 2025	40.30	41.20	39.08	41.00	41.00	1.74%	5,306,025
Nov 4, 2025	39.80	40.72	39.64	40.30	40.30	1.36%	5,069,987
Nov 3, 2025	39.80	41.24	39.70	39.76	39.76	0.25%	5,903,714
Oct 31, 2025	38.24	40.26	37.64	39.66	39.66	3.82%	6,870,636
Oct 30, 2025	36.78	38.66	35.98	38.20	38.20	4.03%	6,795,796
Oct 28, 2025	37.00	37.42	36.30	36.72	36.72	-0.54%	2,621,589
Oct 27, 2025	35.22	37.82	35.20	36.92	36.92	4.83%	7,842,737
Oct 24, 2025	34.40	36.00	34.34	35.22	35.22	2.68%	3,897,997
Oct 23, 2025	34.78	35.20	34.08	34.30	34.30	-1.55%	2,646,161
Oct 22, 2025	34.14	35.58	33.56	34.84	34.84	1.87%	6,289,418
Oct 21, 2025	31.16	34.20	30.90	34.20	34.20	9.76%	8,787,198
Oct 20, 2025	30.02	31.60	29.66	31.16	31.16	4.42%	3,660,643
Oct 17, 2025	30.40	30.50	29.24	29.84	29.84	-2.16%	2,622,190
Oct 16, 2025	31.36	32.10	29.80	30.50	30.50	-2.37%	3,214,871
Oct 15, 2025	31.20	31.66	31.08	31.24	31.24	0.26%	2,423,218
Oct 14, 2025	32.18	32.96	31.16	31.16	31.16	-2.38%	2,444,843
Oct 13, 2025	32.72	32.72	31.84	31.92	31.92	-2.50%	1,651,161
Oct 10, 2025	33.12	33.80	32.36	32.74	32.74	-0.49%	2,428,942
Oct 9, 2025	33.48	33.88	32.72	32.90	32.90	-0.90%	2,069,642
Oct 8, 2025	34.68	34.70	33.10	33.20	33.20	-4.60%	2,566,369
Oct 7, 2025	32.36	34.98	32.24	34.80	34.80	7.54%	5,284,765
Oct 6, 2025	32.84	33.12	32.32	32.36	32.36	-1.22%	1,522,698
Oct 3, 2025	33.54	33.70	32.70	32.76	32.76	-2.33%	1,733,263
Oct 2, 2025	33.82	33.88	32.96	33.54	33.54	-0.83%	1,482,952
Oct 1, 2025	33.44	34.30	32.48	33.82	33.82	1.14%	3,026,696
Sep 30, 2025	34.34	34.42	33.34	33.44	33.44	-2.22%	2,797,847
Sep 29, 2025	35.76	36.16	34.04	34.20	34.20	-4.26%	4,758,178
Sep 26, 2025	34.20	36.82	33.80	35.72	35.72	5.06%	11,109,810