IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	82.05	82.55	80.80	81.05	81.05	-0.92%	9,366,583
Apr 29, 2026	81.60	84.35	81.55	81.80	81.80	0.49%	6,527,350
Apr 28, 2026	84.00	85.05	81.15	81.40	81.40	-2.57%	10,574,030
Apr 27, 2026	81.50	86.00	81.50	83.55	83.55	5.36%	12,460,880
Apr 24, 2026	78.00	80.50	77.90	79.30	79.30	1.93%	9,843,476
Apr 22, 2026	79.30	80.70	77.80	77.80	77.80	-1.52%	10,100,960
Apr 21, 2026	79.55	80.65	79.00	79.00	79.00	-0.69%	4,568,784
Apr 20, 2026	80.00	80.25	78.20	79.55	79.55	-0.93%	5,503,173
Apr 17, 2026	81.05	81.35	79.90	80.30	80.30	-0.74%	7,035,431
Apr 16, 2026	80.95	82.05	80.00	80.90	80.90	0.43%	8,748,950
Apr 15, 2026	81.80	83.15	80.30	80.55	80.55	-1.10%	12,297,500
Apr 14, 2026	79.85	81.85	79.80	81.45	81.45	2.32%	10,522,268
Apr 13, 2026	79.85	80.55	78.45	79.60	79.60	-1.18%	10,272,104
Apr 10, 2026	80.20	80.80	79.15	80.55	80.55	-0.06%	9,878,850
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