Megaworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	2.27	2.31	2.25	2.30	2.18	1.32%	14,376,000
Aug 11, 2026	2.25	2.28	2.23	2.27	2.15	1.34%	15,124,000
Aug 10, 2026	2.23	2.26	2.23	2.24	2.13	1.36%	8,147,000
Aug 7, 2026	2.24	2.25	2.21	2.21	2.10	-1.34%	8,401,000
Aug 6, 2026	2.23	2.24	2.22	2.24	2.13	0.45%	5,039,000
Aug 5, 2026	2.21	2.23	2.21	2.23	2.12	0.45%	1,103,000
Aug 4, 2026	2.22	2.23	2.20	2.22	2.11	-	2,418,000
Aug 3, 2026	2.22	2.23	2.20	2.22	2.11	-	6,212,000
Jul 31, 2026	2.21	2.22	2.19	2.22	2.11	0.45%	5,946,000
Jul 30, 2026	2.22	2.22	2.17	2.21	2.10	-0.45%	3,575,000
Jul 29, 2026	2.12	2.24	2.12	2.22	2.11	4.72%	10,282,000
Jul 28, 2026	2.12	2.14	2.12	2.12	2.01	0.47%	1,439,000
Jul 27, 2026	2.11	2.13	2.11	2.11	2.00	-	2,327,000
Jul 24, 2026	2.12	2.17	2.10	2.11	2.00	-0.47%	2,900,000
Jul 23, 2026	2.16	2.19	2.11	2.12	2.01	-1.85%	25,033,000
Jul 22, 2026	2.14	2.17	2.13	2.16	2.05	0.93%	3,452,000