Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	52.00	52.00	49.85	50.08	50.08	-3.00%	585,251
May 26, 2026	51.20	52.20	50.40	51.63	51.63	1.08%	489,861
May 25, 2026	51.00	51.75	50.50	51.08	51.08	1.37%	612,614
May 22, 2026	49.12	51.95	49.12	50.39	50.39	3.11%	1,793,082
May 21, 2026	49.01	50.56	48.61	48.87	48.87	-0.22%	874,514
May 20, 2026	49.50	50.21	48.80	48.98	48.98	-1.94%	608,298
May 19, 2026	50.00	51.39	49.65	49.95	49.95	1.26%	746,979
May 18, 2026	51.14	51.60	49.06	49.33	49.33	-5.26%	861,226
May 15, 2026	50.56	54.10	50.20	52.07	52.07	-0.63%	1,933,295
May 14, 2026	55.18	56.50	51.43	52.40	52.40	-3.02%	2,230,266
May 13, 2026	52.00	55.06	51.74	54.03	54.03	1.16%	779,675
May 12, 2026	56.25	56.72	53.03	53.41	53.41	-5.28%	626,452
May 11, 2026	58.50	58.70	56.05	56.39	56.39	-3.61%	798,515
May 8, 2026	60.15	60.15	58.25	58.50	58.50	-2.34%	792,521
May 7, 2026	59.40	61.50	58.26	59.90	59.90	2.25%	2,137,654
May 6, 2026	59.70	61.50	58.10	58.58	58.58	2.39%	8,146,815
May 5, 2026	53.60	59.20	53.50	57.21	57.21	10.00%	29,699,500
May 4, 2026	48.94	52.46	48.94	52.01	52.01	6.29%	911,923
Apr 30, 2026	50.00	50.25	48.20	48.93	48.93	-2.10%	721,074
Apr 29, 2026	52.40	53.14	49.69	49.98	49.98	-4.34%	1,081,261
Apr 28, 2026	53.38	53.38	52.00	52.25	52.25	-1.38%	368,369
Apr 27, 2026	52.60	53.40	52.50	52.98	52.98	0.90%	436,140
Apr 24, 2026	53.30	53.63	52.30	52.51	52.51	-1.76%	367,798
Apr 23, 2026	53.60	54.72	53.26	53.45	53.45	-0.87%	456,243
Apr 22, 2026	55.68	55.79	53.59	53.92	53.92	-2.83%	844,874
Apr 21, 2026	52.85	57.50	52.49	55.49	55.49	5.74%	2,605,244
Apr 20, 2026	53.70	54.10	52.24	52.48	52.48	-2.05%	411,525
Apr 17, 2026	53.19	53.90	52.81	53.58	53.58	1.48%	570,991
Apr 16, 2026	51.00	54.99	51.00	52.80	52.80	4.64%	2,346,666
Apr 15, 2026	49.15	50.75	49.15	50.46	50.46	4.41%	692,711
Apr 13, 2026	48.64	50.48	47.50	48.33	48.33	-2.64%	567,265
Apr 10, 2026	48.31	50.50	48.31	49.64	49.64	2.39%	469,476
Apr 9, 2026	49.60	50.81	48.10	48.48	48.48	-1.90%	735,823
Apr 8, 2026	49.20	49.95	48.75	49.42	49.42	2.98%	699,016
Apr 7, 2026	46.50	48.95	45.36	47.99	47.99	3.20%	719,935
Apr 6, 2026	44.94	47.31	43.86	46.50	46.50	3.47%	898,900
Apr 2, 2026	40.64	45.40	40.05	44.94	44.94	6.22%	1,244,558
Apr 1, 2026	37.90	42.90	37.89	42.31	42.31	15.16%	1,622,114
Mar 30, 2026	39.15	39.15	36.50	36.74	36.74	-6.75%	1,287,629
Mar 27, 2026	41.56	41.80	39.05	39.40	39.40	-5.58%	1,698,683
Mar 25, 2026	42.45	43.90	41.35	41.73	41.73	-1.14%	1,201,899
Mar 24, 2026	41.55	43.00	41.06	42.21	42.21	4.56%	775,292
Mar 23, 2026	41.85	42.10	40.05	40.37	40.37	-5.28%	1,458,900
Mar 20, 2026	42.95	44.39	42.20	42.62	42.62	0.09%	845,071
Mar 19, 2026	44.00	44.00	42.20	42.58	42.58	-5.23%	705,714
Mar 18, 2026	41.96	45.27	41.82	44.93	44.93	8.16%	1,344,249
Mar 17, 2026	41.85	42.41	41.31	41.54	41.54	-0.74%	588,406
Mar 16, 2026	43.34	43.57	41.25	41.85	41.85	-3.44%	1,046,834
Mar 13, 2026	45.02	45.02	43.05	43.34	43.34	-4.05%	665,232
Mar 12, 2026	44.59	46.26	43.47	45.17	45.17	0.80%	1,685,592