Megawide Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	3.25	3.25	3.07	3.18	3.18	-1.55%	623,000
May 26, 2026	3.20	3.27	3.15	3.23	3.23	-	313,000
May 25, 2026	3.22	3.30	3.21	3.23	3.23	0.31%	550,000
May 22, 2026	3.19	3.25	3.17	3.22	3.22	1.58%	287,000
May 21, 2026	3.20	3.24	3.14	3.17	3.17	-0.94%	436,000
May 20, 2026	3.27	3.27	3.18	3.20	3.20	-2.14%	265,000
May 19, 2026	3.30	3.30	3.22	3.27	3.27	0.31%	454,000
May 18, 2026	3.26	3.28	3.19	3.26	3.26	-	277,000
May 15, 2026	3.24	3.26	3.16	3.26	3.26	1.87%	567,000
May 14, 2026	3.25	3.27	3.15	3.20	3.20	-0.62%	521,000
May 13, 2026	3.25	3.31	3.10	3.22	3.22	-0.62%	2,221,000
May 12, 2026	3.18	3.28	3.13	3.24	3.24	1.25%	1,389,000
May 11, 2026	3.16	3.26	3.16	3.20	3.20	2.24%	2,272,000
May 8, 2026	3.14	3.20	3.04	3.13	3.13	-0.32%	1,130,000
May 7, 2026	2.87	3.20	2.87	3.14	3.14	9.41%	2,173,000
May 6, 2026	2.86	2.93	2.86	2.87	2.87	0.70%	103,000
May 5, 2026	2.90	2.90	2.85	2.85	2.85	-2.73%	127,000
May 4, 2026	2.94	2.95	2.85	2.93	2.93	-0.34%	133,000
Apr 30, 2026	2.93	2.95	2.90	2.94	2.94	0.34%	164,000
Apr 29, 2026	2.86	2.94	2.80	2.93	2.93	2.81%	257,000
Apr 28, 2026	2.82	2.89	2.82	2.85	2.85	-	67,000
Apr 27, 2026	2.89	2.89	2.81	2.85	2.85	-	236,000
Apr 24, 2026	2.90	2.90	2.85	2.85	2.85	-1.72%	23,000
Apr 23, 2026	2.93	2.93	2.85	2.90	2.90	-1.02%	130,000
Apr 22, 2026	2.93	2.93	2.89	2.93	2.93	-0.68%	191,000
Apr 21, 2026	2.92	2.95	2.91	2.95	2.95	1.03%	76,000
Apr 20, 2026	2.92	2.95	2.92	2.92	2.92	-1.02%	144,000
Apr 17, 2026	2.93	2.96	2.92	2.95	2.95	1.03%	52,000
Apr 16, 2026	3.00	3.00	2.92	2.92	2.92	-2.67%	122,000
Apr 15, 2026	3.03	3.04	2.92	3.00	3.00	-	338,000
Apr 14, 2026	2.90	3.00	2.85	3.00	3.00	2.74%	997,000
Apr 13, 2026	2.85	2.96	2.85	2.92	2.92	-1.35%	297,000
Apr 10, 2026	2.80	3.05	2.79	2.96	2.96	5.71%	599,000
Apr 8, 2026	2.80	2.80	2.75	2.80	2.80	1.82%	395,000
Apr 7, 2026	2.78	2.83	2.75	2.75	2.75	-	47,000
Apr 6, 2026	2.85	2.85	2.75	2.75	2.75	-3.51%	91,000
Apr 1, 2026	2.75	2.85	2.66	2.85	2.85	2.15%	2,905,000
Mar 31, 2026	2.71	2.79	2.66	2.79	2.79	2.95%	702,000
Mar 30, 2026	2.82	2.82	2.68	2.71	2.71	-3.90%	771,000
Mar 27, 2026	2.88	2.88	2.82	2.82	2.82	-2.08%	1,772,000
Mar 26, 2026	2.86	2.88	2.83	2.88	2.88	-0.69%	219,000
Mar 25, 2026	2.90	2.90	2.83	2.90	2.90	-	224,000
Mar 24, 2026	2.79	2.90	2.79	2.90	2.90	6.62%	328,000
Mar 23, 2026	2.83	2.83	2.71	2.72	2.72	-3.89%	674,000
Mar 19, 2026	2.90	2.91	2.81	2.83	2.83	-3.08%	214,000
Mar 18, 2026	2.90	2.93	2.86	2.92	2.92	1.39%	309,000
Mar 17, 2026	2.93	2.93	2.88	2.88	2.88	-1.71%	203,000
Mar 16, 2026	2.97	2.97	2.90	2.93	2.93	-1.68%	107,000
Mar 13, 2026	2.97	3.00	2.90	2.98	2.98	0.68%	227,000
Mar 12, 2026	2.96	2.99	2.90	2.96	2.96	-	46,000