Megachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.47	0.49	0.47	0.49	0.49	7.69%	20,000
Sep 3, 2026	0.46	0.46	0.46	0.46	0.45	-	10,000
Sep 2, 2026	0.46	0.46	0.46	0.46	0.45	1.11%	20,000
Sep 1, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	10,000
Aug 31, 2026	0.45	0.48	0.45	0.48	0.48	-7.69%	25,000
Aug 17, 2026	0.49	0.52	0.49	0.52	0.51	7.22%	52,900
Aug 14, 2026	0.50	0.50	0.48	0.49	0.48	7.78%	45,000
Aug 7, 2026	0.49	0.50	0.45	0.45	0.45	11.11%	10,300
Aug 5, 2026	0.41	0.41	0.41	0.41	0.40	-17.35%	300
Jul 6, 2026	0.49	0.49	0.49	0.49	0.49	-	10,000
Jul 1, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	1,000
Jun 26, 2026	0.50	0.50	0.47	0.47	0.47	-	11,000
Jun 25, 2026	0.43	0.47	0.43	0.47	0.47	-	25,100
Jun 24, 2026	0.47	0.49	0.47	0.47	0.47	9.30%	10,200
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	10,000
Jun 4, 2026	0.44	0.44	0.44	0.44	0.43	-6.38%	10,000
Jun 2, 2026	0.46	0.47	0.45	0.47	0.46	3.30%	3,300
May 29, 2026	0.44	0.46	0.44	0.46	0.45	8.33%	5,600
May 25, 2026	0.44	0.44	0.42	0.42	0.41	-8.70%	8,000
May 20, 2026	0.44	0.46	0.44	0.46	0.45	3.37%	18,500
May 14, 2026	0.44	0.45	0.44	0.45	0.44	1.14%	3,000
May 13, 2026	0.45	0.45	0.44	0.44	0.43	10.00%	1,100
May 8, 2026	0.42	0.42	0.40	0.40	0.39	-10.11%	10,000
May 6, 2026	0.45	0.45	0.45	0.45	0.44	3.49%	10,000
Apr 10, 2026	0.43	0.43	0.43	0.43	0.42	1.18%	50,000
Mar 11, 2026	0.43	0.43	0.43	0.43	0.42	-	13,500