Megachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.44	0.45	0.44	0.45	0.45	-2.20%	7,300
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	2.25%	1,000
Oct 27, 2025	0.46	0.46	0.45	0.45	0.45	-1.11%	10,100
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	-	6,900
Oct 23, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	7,900
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	400
Oct 15, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	10,800
Oct 14, 2025	0.43	0.44	0.43	0.44	0.44	-1.14%	20,100
Oct 13, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	26,000
Oct 7, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	600
Oct 6, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	11,000
Oct 3, 2025	0.46	0.46	0.46	0.46	0.46	-	10,000
Oct 2, 2025	0.46	0.46	0.46	0.46	0.46	-	8,000
Oct 1, 2025	0.46	0.46	0.46	0.46	0.46	-	1,000
Sep 30, 2025	0.46	0.46	0.46	0.46	0.46	-	1,000
Sep 29, 2025	0.46	0.46	0.46	0.46	0.46	-	600
Sep 26, 2025	0.46	0.46	0.46	0.46	0.46	-	9,000
Sep 19, 2025	0.46	0.46	0.46	0.46	0.46	-	9,500
Sep 17, 2025	0.46	0.46	0.46	0.46	0.46	-	20,000
Sep 16, 2025	0.46	0.46	0.46	0.46	0.46	-	10,000
Sep 15, 2025	0.46	0.46	0.46	0.46	0.46	3.37%	900
Sep 12, 2025	0.45	0.45	0.45	0.45	0.45	-4.30%	800
Sep 11, 2025	0.47	0.47	0.47	0.47	0.47	1.09%	100
Sep 10, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	2,200
Sep 9, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	1,000
Sep 8, 2025	0.46	0.47	0.46	0.46	0.46	2.22%	8,600
Sep 5, 2025	0.45	0.45	0.44	0.45	0.45	4.65%	27,000
Sep 4, 2025	0.45	0.45	0.43	0.43	0.43	-1.15%	11,000
Sep 3, 2025	0.44	0.44	0.44	0.44	0.43	-3.33%	13,000
Aug 29, 2025	0.42	0.45	0.42	0.45	0.45	7.14%	19,900
Aug 28, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	10,000
Aug 27, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	26,000
Aug 25, 2025	0.43	0.45	0.43	0.44	0.44	7.32%	30,300
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	-	1,100
Jul 29, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	7,400
Jul 21, 2025	0.42	0.42	0.40	0.40	0.40	-	11,400
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	2,000
Jun 30, 2025	0.42	0.42	0.42	0.42	0.41	3.75%	3,000
Jun 27, 2025	0.40	0.40	0.40	0.40	0.40	-	3,100
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-4.76%	6,400
Jun 5, 2025	0.42	0.42	0.42	0.42	0.41	5.00%	60,000
Jun 4, 2025	0.40	0.42	0.40	0.40	0.39	-9.09%	74,300
Jun 2, 2025	0.44	0.44	0.44	0.44	0.43	-	10,000
May 28, 2025	0.44	0.44	0.44	0.44	0.43	4.76%	200
May 27, 2025	0.42	0.43	0.42	0.42	0.41	1.20%	19,000
May 26, 2025	0.42	0.42	0.42	0.42	0.41	-3.49%	10,000
May 23, 2025	0.43	0.43	0.43	0.43	0.42	1.18%	100
May 22, 2025	0.41	0.43	0.41	0.43	0.42	6.25%	11,200
May 21, 2025	0.40	0.40	0.40	0.40	0.39	2.56%	23,400
May 20, 2025	0.39	0.39	0.39	0.39	0.38	-2.50%	100