IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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