Megaworld Corporation (MGAWY)
OTCMKTS · Delayed Price · Currency is USD
7.25
-0.08 (-1.10%)
At close: Aug 11, 2025
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.07 | -1.10% | 4,100 |
| Aug 8, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.15 | 1.12% | 4,000 |
| Aug 1, 2025 | 6.99 | 7.25 | 6.77 | 7.25 | 7.07 | 1.12% | 9,000 |
| Jul 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.99 | -0.42% | 1,359 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.02 | 11.11% | 877 |
| Jun 25, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.32 | 6.40% | 371 |
| Jun 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.94 | -6.67% | 161 |
| Jun 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.36 | 0.23% | 200 |
| May 27, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.35 | 3.09% | 100 |
| May 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.16 | -5.32% | 1,725 |
| Apr 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.50 | 0.21% | 193 |
| Apr 14, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.49 | 6.33% | 101 |
| Apr 10, 2025 | 6.50 | 6.50 | 6.26 | 6.26 | 6.10 | -3.69% | 13,539 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.34 | 7.44% | 101 |
| Apr 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | -5.54% | 3,737 |
| Mar 13, 2025 | 6.26 | 6.41 | 6.26 | 6.41 | 6.25 | 2.32% | 304 |
| Mar 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.10 | 2.62% | 601 |
| Mar 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.95 | - | 217 |
| Feb 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.95 | -0.81% | 878 |