IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	34.64	34.90	33.76	34.00	34.00	-1.51%	2,284,575
Sep 24, 2025	33.64	34.90	33.06	34.52	34.52	2.68%	4,543,152
Sep 23, 2025	34.18	34.42	33.62	33.62	33.62	-2.32%	1,800,481
Sep 22, 2025	35.48	35.64	34.34	34.42	34.42	-0.17%	2,670,088
Sep 19, 2025	34.00	34.72	33.28	34.48	34.48	1.89%	3,579,989
Sep 18, 2025	33.46	34.70	33.46	33.84	33.84	1.14%	3,587,694
Sep 17, 2025	34.38	34.68	33.36	33.46	33.46	-2.68%	2,175,015
Sep 16, 2025	32.98	34.88	32.58	34.38	34.38	5.91%	4,291,616
Sep 15, 2025	29.50	32.62	29.40	32.46	32.46	8.49%	3,015,429
Sep 12, 2025	30.44	30.50	29.00	29.92	29.92	-1.64%	2,336,045
Sep 11, 2025	31.46	32.36	30.34	30.42	30.42	-3.31%	3,276,291
Sep 10, 2025	31.88	32.10	31.32	31.46	31.46	-0.88%	2,338,927
Sep 9, 2025	31.94	32.36	31.64	31.74	31.74	-0.63%	2,279,908
Sep 8, 2025	33.10	33.42	31.86	31.94	31.94	-5.39%	3,084,883
Sep 5, 2025	34.98	35.32	33.74	33.76	33.76	-2.71%	3,374,953
Sep 4, 2025	34.36	35.04	34.30	34.70	34.70	1.11%	3,776,400
Sep 3, 2025	34.02	35.00	33.54	34.32	34.32	0.88%	5,369,613
Sep 2, 2025	34.42	35.20	32.78	34.02	34.02	-1.16%	7,879,450
Sep 1, 2025	32.94	34.90	32.84	34.42	34.42	4.81%	7,275,025
Aug 29, 2025	33.28	34.04	32.74	32.84	32.84	-0.48%	3,275,178