Amundi MSCI Usa Mega Cap UCITS ETF (LON:MEGA)
London · Delayed Price · Currency is GBP 10.62
+0.10 (0.99%)
Last updated: Sep 22, 2026, 10:11 AM GMT
LON:MEGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.59 | 10.62 | 10.61 | 10.62 | 10.62 | 0.99% | 1,000 |
| Sep 21, 2026 | 10.43 | 10.45 | 10.43 | 10.52 | 10.52 | 1.75% | 8 |
| Sep 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.04% | 6 |
| Sep 17, 2026 | 10.27 | 10.29 | 10.27 | 10.34 | 10.34 | 1.36% | - |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.86% | - |
| Sep 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.40% | - |
| Sep 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.85% | - |
| Sep 11, 2026 | 10.18 | 10.19 | 10.18 | 10.24 | 10.24 | 1.21% | 104 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.12 | 10.12 | -0.02% | 1,782 |
| Sep 9, 2026 | 10.18 | 10.14 | 10.13 | 10.12 | 10.12 | -0.73% | 22 |
| Sep 8, 2026 | 10.20 | 10.24 | 10.15 | 10.19 | 10.19 | -0.06% | 53 |
| Sep 7, 2026 | 10.24 | 10.24 | 10.23 | 10.20 | 10.20 | -0.02% | 135 |
| Sep 4, 2026 | 10.27 | 10.27 | 10.27 | 10.20 | 10.20 | -0.49% | 17 |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.25 | 10.25 | 0.65% | 518 |
| Sep 2, 2026 | 10.10 | 10.10 | 10.04 | 10.18 | 10.18 | 0.85% | 235 |
| Sep 1, 2026 | 10.16 | 10.16 | 10.16 | 10.10 | 10.10 | -1.23% | - |
| Aug 28, 2026 | 10.12 | 10.12 | 10.12 | 10.22 | 10.22 | 1.27% | - |
| Aug 27, 2026 | 10.08 | 10.10 | 10.07 | 10.10 | 10.10 | 0.84% | 725 |
| Aug 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.25% | - |
| Aug 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | - |
| Aug 24, 2026 | 9.94 | 9.94 | 9.93 | 9.97 | 9.97 | -0.34% | 65 |
| Aug 21, 2026 | 10.01 | 10.01 | 10.01 | 10.00 | 10.00 | 0.04% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.08% | - |
| Aug 18, 2026 | 10.16 | 10.16 | 10.14 | 10.11 | 10.11 | -1.10% | 24 |
| Aug 17, 2026 | 10.24 | 10.24 | 10.24 | 10.22 | 10.22 | -0.02% | 12 |
| Aug 14, 2026 | 10.29 | 10.27 | 10.26 | 10.22 | 10.22 | -0.66% | 4,175 |
| Aug 13, 2026 | 10.30 | 10.24 | 10.24 | 10.29 | 10.29 | 0.61% | 297 |
| Aug 12, 2026 | 10.22 | 10.23 | 10.18 | 10.23 | 10.23 | -0.21% | 4,191 |
| Aug 11, 2026 | 10.28 | 10.29 | 10.28 | 10.25 | 10.25 | -0.31% | 507 |
| Aug 10, 2026 | 10.33 | 10.37 | 10.28 | 10.28 | 10.28 | -0.35% | 2,601 |
| Aug 7, 2026 | 10.29 | 10.30 | 10.29 | 10.32 | 10.32 | 0.23% | - |
| Aug 6, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.21% | - |
| Aug 5, 2026 | 10.36 | 10.36 | 10.36 | 10.31 | 10.31 | 0.55% | 35 |
| Aug 4, 2026 | 10.19 | 10.19 | 10.19 | 10.26 | 10.26 | 1.62% | 69 |
| Aug 3, 2026 | 9.97 | 10.05 | 9.94 | 10.09 | 10.09 | 2.95% | 69 |
| Jul 31, 2026 | 9.88 | 9.93 | 9.88 | 9.80 | 9.80 | 0.51% | 58 |
| Jul 30, 2026 | 9.80 | 9.80 | 9.80 | 9.76 | 9.75 | -0.34% | 50 |
| Jul 29, 2026 | 9.89 | 9.89 | 9.89 | 9.79 | 9.79 | -0.94% | 10 |
| Jul 28, 2026 | 9.85 | 9.86 | 9.85 | 9.88 | 9.88 | 0.05% | 23 |
| Jul 27, 2026 | 9.97 | 9.98 | 9.96 | 9.88 | 9.88 | -0.55% | 182 |
| Jul 24, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | 0.60% | 163 |
| Jul 23, 2026 | 10.00 | 10.01 | 9.99 | 9.87 | 9.87 | -2.09% | 110 |
| Jul 22, 2026 | 10.02 | 10.04 | 10.02 | 10.08 | 10.08 | 0.12% | 365 |
| Jul 21, 2026 | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | 0.76% | 220 |
| Jul 20, 2026 | 9.93 | 9.96 | 9.93 | 10.00 | 10.00 | 0.55% | 191 |
| Jul 17, 2026 | 9.91 | 9.95 | 9.91 | 9.94 | 9.94 | -1.45% | 392 |
| Jul 16, 2026 | 10.08 | 10.10 | 10.07 | 10.09 | 10.09 | -0.04% | 230 |
| Jul 15, 2026 | 10.18 | 10.09 | 10.09 | 10.09 | 10.09 | -0.18% | 13 |
| Jul 14, 2026 | 10.10 | 10.11 | 10.06 | 10.11 | 10.11 | -0.02% | 2,045 |