IST:MEGMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	83.20	85.65	81.45	83.75	83.75	0.78%	5,351,691
Jun 17, 2026	85.90	86.80	82.75	83.10	83.10	-3.15%	2,990,636
Jun 16, 2026	87.00	87.85	84.80	85.80	85.80	-1.32%	3,976,442
Jun 15, 2026	86.90	88.70	86.35	86.95	86.95	1.10%	6,445,677
Jun 12, 2026	86.90	89.20	85.80	86.00	86.00	-0.86%	8,212,173
Jun 11, 2026	84.50	87.40	82.75	86.75	86.75	2.60%	5,866,534
Jun 10, 2026	81.60	85.70	80.90	84.55	84.55	3.62%	6,821,368
Jun 9, 2026	78.50	85.00	78.50	81.60	81.60	4.48%	11,771,140
Jun 8, 2026	79.45	79.80	76.90	78.10	78.10	-1.70%	8,465,842
Jun 5, 2026	77.70	83.60	76.05	79.45	79.45	2.65%	10,820,800
Jun 4, 2026	77.50	80.10	76.20	77.40	77.40	0.78%	7,753,912
Jun 3, 2026	76.30	78.50	75.45	76.80	76.80	0.72%	7,103,570
Jun 2, 2026	75.85	76.90	75.00	76.25	76.25	0.53%	5,445,852
Jun 1, 2026	77.50	78.25	74.70	75.85	75.85	-	4,471,885
May 26, 2026	77.95	78.00	75.50	75.85	75.85	-2.69%	2,008,612
May 25, 2026	75.50	78.00	75.10	77.95	77.95	3.73%	5,777,645
May 22, 2026	69.00	76.30	69.00	75.15	75.15	2.31%	12,699,580
May 21, 2026	82.00	82.00	73.45	73.45	73.45	-9.99%	10,012,070
May 20, 2026	85.10	85.45	80.85	81.60	81.60	-4.17%	6,823,406
May 18, 2026	87.00	87.20	84.90	85.15	85.15	-2.35%	3,951,550
May 15, 2026	88.30	88.30	86.50	87.20	87.20	-1.25%	3,353,806
May 14, 2026	86.30	89.15	85.65	88.30	88.30	2.50%	5,618,068
May 13, 2026	88.25	89.30	85.70	86.15	86.15	-2.27%	6,961,308
May 12, 2026	95.10	95.30	87.15	88.15	88.15	-5.47%	13,400,120
May 11, 2026	87.10	95.00	87.00	93.25	93.25	7.43%	13,482,540
May 8, 2026	86.15	87.50	84.45	86.80	86.80	0.87%	7,182,958
May 7, 2026	85.05	86.10	81.00	86.05	86.05	1.00%	7,632,977
May 6, 2026	85.80	88.30	84.40	85.20	85.20	-0.70%	10,165,150
May 5, 2026	82.65	86.75	81.65	85.80	85.80	3.75%	10,673,640
May 4, 2026	81.50	83.80	81.00	82.70	82.70	2.04%	10,958,840
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%	10,522,260
Apr 13, 2026	79.85	80.55	78.45	79.60	79.60	-1.18%	10,272,100
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%	16,410,960
Apr 8, 2026	80.05	80.90	78.40	79.35	79.35	1.93%	13,615,740
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