IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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