Megaworld Corporation (MGAWY)
OTCMKTS · Delayed Price · Currency is USD
7.86
-0.07 (-0.88%)
At close: Feb 10, 2026
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.73 | 7.86 | 7.73 | 7.86 | 7.86 | -0.88% | 965 |
| Feb 9, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.38% | 196 |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.13% | 102 |
| Jan 21, 2026 | 7.20 | 7.66 | 7.20 | 7.66 | 7.66 | 5.66% | 5,200 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 230 |
| Jan 8, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 4.20% | 1,992 |
| Dec 30, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 9.68% | 145 |
| Nov 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -6.67% | 242 |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 1,563 |
| Nov 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.94% | 1,544 |
| Nov 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.94% | 259 |
| Nov 3, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | 1.57% | 1,784 |
| Oct 31, 2025 | 6.36 | 6.60 | 6.35 | 6.35 | 6.35 | -10.31% | 2,786 |
| Oct 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 11.50% | 183 |
| Oct 20, 2025 | 6.35 | 6.75 | 6.35 | 6.35 | 6.35 | -5.93% | 4,402 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.18% | 1,359 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.79% | 156 |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 100 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.04% | 308 |
| Sep 18, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -6.10% | 710 |
| Sep 16, 2025 | 7.35 | 7.79 | 7.35 | 7.79 | 7.79 | 8.04% | 833 |
| Sep 12, 2025 | 7.45 | 7.45 | 7.21 | 7.21 | 7.21 | 0.56% | 17,404 |
| Sep 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.10% | 1,380 |