Megaworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.26	2.27	2.25	2.25	2.25	-0.44%	4,075,000
Oct 22, 2026	2.27	2.28	2.25	2.26	2.26	-0.44%	5,494,000
Oct 21, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	6,217,000
Oct 20, 2026	2.25	2.26	2.23	2.26	2.26	0.44%	3,801,000
Oct 19, 2026	2.24	2.26	2.22	2.25	2.25	0.45%	5,841,000
Oct 16, 2026	2.25	2.25	2.23	2.24	2.24	0.45%	3,150,000
Oct 15, 2026	2.20	2.24	2.20	2.23	2.23	1.36%	3,521,000
Oct 14, 2026	2.22	2.23	2.20	2.20	2.20	-0.90%	6,147,000
Oct 13, 2026	2.24	2.24	2.21	2.22	2.22	-0.45%	1,476,000
Oct 12, 2026	2.26	2.26	2.22	2.23	2.23	-2.19%	4,405,000
Oct 9, 2026	2.16	2.28	2.16	2.28	2.28	5.56%	8,100,000
Oct 8, 2026	2.18	2.18	2.15	2.16	2.16	-0.46%	69,968,000
Oct 7, 2026	2.16	2.17	2.15	2.17	2.17	0.46%	5,398,000
Oct 6, 2026	2.13	2.16	2.13	2.16	2.16	1.41%	4,374,000
Oct 5, 2026	2.10	2.14	2.10	2.13	2.13	1.43%	4,487,000
Oct 2, 2026	2.12	2.13	2.10	2.10	2.10	-0.94%	6,128,000
Oct 1, 2026	2.17	2.17	2.10	2.12	2.12	-1.85%	6,448,000
Sep 30, 2026	2.18	2.18	2.14	2.16	2.16	-0.92%	3,874,000
Sep 29, 2026	2.16	2.18	2.12	2.18	2.18	2.83%	3,515,000
Sep 28, 2026	2.17	2.17	2.11	2.12	2.12	-2.30%	2,209,000
Sep 25, 2026	2.11	2.18	2.11	2.17	2.17	2.84%	5,972,000
Sep 24, 2026	2.13	2.13	2.11	2.11	2.11	-0.94%	1,308,000
Sep 23, 2026	2.11	2.13	2.11	2.13	2.13	0.95%	1,729,000
Sep 22, 2026	2.11	2.14	2.11	2.11	2.11	-	4,472,000
Sep 21, 2026	2.10	2.14	2.10	2.11	2.11	1.93%	6,590,000
Sep 18, 2026	2.19	2.20	2.07	2.07	2.07	-5.91%	79,251,000
Sep 17, 2026	2.19	2.22	2.18	2.20	2.20	-	6,174,000
Sep 16, 2026	2.24	2.24	2.19	2.20	2.20	-1.79%	3,538,000
Sep 15, 2026	2.22	2.25	2.22	2.24	2.24	0.90%	3,565,000
Sep 14, 2026	2.20	2.24	2.20	2.22	2.22	1.83%	2,653,000
Sep 11, 2026	2.22	2.22	2.18	2.18	2.18	-1.80%	3,606,000
Sep 10, 2026	2.21	2.24	2.19	2.22	2.22	0.45%	2,653,000
Sep 9, 2026	2.24	2.25	2.19	2.21	2.21	-1.34%	5,268,000
Sep 8, 2026	2.25	2.26	2.23	2.24	2.24	-0.88%	3,761,000
Sep 7, 2026	2.25	2.28	2.25	2.26	2.26	0.44%	2,461,000
Sep 4, 2026	2.24	2.26	2.23	2.25	2.25	0.90%	847,000
Sep 3, 2026	2.27	2.27	2.22	2.23	2.23	-	1,412,000
Sep 2, 2026	2.29	2.29	2.23	2.23	2.23	-3.04%	2,961,000
Sep 1, 2026	2.20	2.30	2.20	2.30	2.30	5.02%	21,759,000
Aug 28, 2026	2.25	2.26	2.19	2.19	2.19	-2.67%	8,544,000
Aug 27, 2026	2.30	2.30	2.22	2.25	2.25	-2.17%	5,817,000
Aug 26, 2026	2.27	2.31	2.20	2.30	2.30	5.86%	20,639,000
Aug 25, 2026	2.35	2.35	2.28	2.29	2.17	-2.55%	2,654,000
Aug 24, 2026	2.36	2.36	2.32	2.35	2.23	-0.84%	3,184,000
Aug 20, 2026	2.34	2.37	2.30	2.37	2.25	1.28%	10,251,000
Aug 19, 2026	2.28	2.34	2.26	2.34	2.22	2.63%	14,014,000
Aug 18, 2026	2.31	2.32	2.27	2.28	2.16	-1.72%	4,110,000
Aug 17, 2026	2.32	2.32	2.29	2.32	2.20	-	2,783,000
Aug 14, 2026	2.31	2.32	2.29	2.32	2.20	0.87%	8,638,000
Aug 13, 2026	2.31	2.31	2.26	2.30	2.18	-	4,470,000