Megaworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.34	2.37	2.30	2.37	2.37	1.28%	10,251,000
Aug 19, 2026	2.28	2.34	2.26	2.34	2.34	2.63%	14,014,000
Aug 18, 2026	2.31	2.32	2.27	2.28	2.28	-1.72%	4,110,000
Aug 17, 2026	2.32	2.32	2.29	2.32	2.32	-	2,783,000
Aug 14, 2026	2.31	2.32	2.29	2.32	2.32	0.87%	8,638,000
Aug 13, 2026	2.31	2.31	2.26	2.30	2.30	-	4,470,000
Aug 12, 2026	2.27	2.31	2.25	2.30	2.30	1.32%	14,376,000
Aug 11, 2026	2.25	2.28	2.23	2.27	2.27	1.34%	15,124,000
Aug 10, 2026	2.23	2.26	2.23	2.24	2.24	1.36%	8,147,000
Aug 7, 2026	2.24	2.25	2.21	2.21	2.21	-1.34%	8,401,000
Aug 6, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	5,039,000
Aug 5, 2026	2.21	2.23	2.21	2.23	2.23	0.45%	1,103,000
Aug 4, 2026	2.22	2.23	2.20	2.22	2.22	-	2,418,000
Aug 3, 2026	2.22	2.23	2.20	2.22	2.22	-	6,212,000
Jul 31, 2026	2.21	2.22	2.19	2.22	2.22	0.45%	5,946,000
Jul 30, 2026	2.22	2.22	2.17	2.21	2.21	-0.45%	3,575,000
Jul 29, 2026	2.12	2.24	2.12	2.22	2.22	4.72%	10,282,000
Jul 28, 2026	2.12	2.14	2.12	2.12	2.12	0.47%	1,439,000
Jul 27, 2026	2.11	2.13	2.11	2.11	2.11	-	2,327,000
Jul 24, 2026	2.12	2.17	2.10	2.11	2.11	-0.47%	2,900,000
Jul 23, 2026	2.16	2.19	2.11	2.12	2.12	-1.85%	25,033,000
Jul 22, 2026	2.14	2.17	2.13	2.16	2.16	0.93%	3,452,000
Jul 21, 2026	2.17	2.18	2.09	2.14	2.14	-1.38%	31,587,000
Jul 20, 2026	2.15	2.18	2.15	2.17	2.17	0.93%	9,531,000
Jul 17, 2026	2.13	2.16	2.13	2.15	2.15	1.42%	7,956,000
Jul 16, 2026	2.12	2.14	2.12	2.12	2.12	-	3,910,000
Jul 15, 2026	2.12	2.14	2.12	2.12	2.12	-	5,715,000
Jul 14, 2026	2.12	2.13	2.11	2.12	2.12	-	3,622,000
Jul 13, 2026	2.10	2.13	2.10	2.12	2.12	0.95%	3,625,000
Jul 10, 2026	2.13	2.13	2.10	2.10	2.10	-0.47%	2,137,000
Jul 9, 2026	2.09	2.12	2.09	2.11	2.11	0.48%	1,302,000
Jul 8, 2026	2.09	2.12	2.09	2.10	2.10	0.96%	1,059,000
Jul 7, 2026	2.10	2.12	2.08	2.08	2.08	-0.95%	3,069,000
Jul 6, 2026	2.10	2.14	2.10	2.10	2.10	-	4,253,000
Jul 3, 2026	2.08	2.11	2.08	2.10	2.10	0.96%	3,773,000
Jul 2, 2026	2.08	2.08	2.07	2.08	2.08	0.48%	2,388,000
Jul 1, 2026	2.08	2.08	2.06	2.07	2.07	-0.48%	1,914,000
Jun 30, 2026	2.06	2.08	2.04	2.08	2.08	0.97%	5,487,000
Jun 29, 2026	2.05	2.07	2.04	2.06	2.06	0.49%	2,856,000
Jun 26, 2026	2.06	2.08	2.04	2.05	2.05	0.49%	2,136,000
Jun 25, 2026	2.05	2.05	2.03	2.04	2.04	0.49%	2,971,000
Jun 24, 2026	2.02	2.04	2.01	2.03	2.03	1.50%	2,764,000
Jun 23, 2026	2.04	2.04	2.00	2.00	2.00	-1.48%	7,704,000
Jun 22, 2026	2.04	2.05	2.02	2.03	2.03	-	2,531,000
Jun 19, 2026	2.05	2.08	2.03	2.03	2.03	0.50%	4,917,000
Jun 18, 2026	2.05	2.07	2.02	2.02	2.02	-0.98%	7,470,000
Jun 17, 2026	2.06	2.07	2.03	2.04	2.04	-0.49%	6,459,000
Jun 16, 2026	2.06	2.06	2.03	2.05	2.05	-	6,193,000
Jun 15, 2026	1.99	2.05	1.99	2.05	2.05	4.06%	3,494,000
Jun 11, 2026	2.00	2.00	1.96	1.97	1.97	-0.51%	6,614,000