Megachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	-	14,700
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	1,000
Jan 14, 2026	0.43	0.45	0.43	0.43	0.43	-	110,000
Jan 13, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	1,400
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	-4.55%	2,600
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Jan 6, 2026	0.42	0.44	0.42	0.44	0.44	10.00%	16,300
Jan 5, 2026	0.43	0.43	0.40	0.40	0.40	-2.44%	9,000
Jan 2, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	33,600
Dec 31, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	1,700
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	-	5,000
Dec 24, 2025	0.44	0.44	0.44	0.44	0.44	-	7,400
Dec 17, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	3,500
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-	1,900
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	2.35%	9,900
Dec 12, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	80,100
Dec 11, 2025	0.44	0.44	0.44	0.44	0.44	6.02%	1,000
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	-7.78%	55,000
Dec 5, 2025	0.43	0.45	0.43	0.45	0.45	9.76%	36,100
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	100
Dec 3, 2025	0.48	0.48	0.40	0.41	0.41	-19.00%	64,000
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	8.70%	1,000
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	-	100
Nov 20, 2025	0.46	0.46	0.46	0.46	0.46	3.37%	6,300
Nov 13, 2025	0.45	0.45	0.45	0.45	0.45	-	6,000
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