Mega-info Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.26	11.52	11.22	11.48	11.48	1.06%	2,745,330
Mar 5, 2026	11.50	11.56	11.33	11.36	11.36	1.25%	3,177,515
Mar 4, 2026	11.20	11.56	11.13	11.22	11.22	-1.49%	5,255,885
Mar 3, 2026	12.13	12.16	11.39	11.39	11.39	-6.33%	10,545,290
Mar 2, 2026	12.21	12.76	12.03	12.16	12.16	-1.38%	10,385,310
Feb 27, 2026	12.10	12.36	12.01	12.33	12.33	1.73%	7,899,551
Feb 26, 2026	12.06	12.13	11.96	12.12	12.12	0.58%	4,663,336
Feb 25, 2026	12.11	12.27	11.98	12.05	12.05	-0.50%	5,111,549
Feb 24, 2026	12.28	12.36	11.87	12.11	12.11	-1.54%	6,384,828
Feb 13, 2026	12.60	12.60	12.28	12.30	12.30	-1.68%	7,772,310
Feb 12, 2026	12.75	12.85	12.30	12.51	12.51	-1.73%	10,038,490
Feb 11, 2026	13.09	13.17	12.70	12.73	12.73	-3.63%	13,868,654
Feb 10, 2026	13.02	13.46	13.02	13.21	13.21	1.69%	21,448,951
Feb 9, 2026	12.85	13.13	12.62	12.99	12.99	3.84%	12,528,860
Feb 6, 2026	12.70	12.81	12.15	12.51	12.51	-2.65%	13,015,770
Feb 5, 2026	12.20	12.95	12.15	12.85	12.85	4.22%	16,522,170
Feb 4, 2026	12.69	12.69	12.13	12.33	12.33	-3.37%	11,595,420
Feb 3, 2026	12.75	12.94	12.49	12.76	12.76	1.11%	11,649,540
Feb 2, 2026	12.75	13.14	12.55	12.62	12.62	-2.09%	15,358,710
Jan 30, 2026	12.40	13.08	12.11	12.89	12.89	2.79%	21,875,400
Jan 29, 2026	12.07	12.97	11.95	12.54	12.54	2.87%	16,242,670
Jan 28, 2026	12.36	12.55	12.12	12.19	12.19	-1.61%	7,329,526
Jan 27, 2026	12.52	12.75	12.18	12.39	12.39	-1.12%	9,131,107
Jan 26, 2026	12.65	12.97	12.34	12.53	12.53	-1.49%	10,133,430
Jan 23, 2026	12.67	12.89	12.56	12.72	12.72	0.79%	13,377,111
Jan 22, 2026	12.40	13.05	12.27	12.62	12.62	1.04%	14,188,670
Jan 21, 2026	12.46	12.83	12.42	12.49	12.49	-2.42%	18,519,370
Jan 20, 2026	11.79	13.85	11.65	12.80	12.80	9.87%	32,331,580
Jan 19, 2026	11.78	11.86	11.59	11.65	11.65	-2.43%	9,894,049
Jan 16, 2026	12.58	12.67	11.90	11.94	11.94	-5.16%	12,706,540
Jan 15, 2026	13.50	13.50	12.36	12.59	12.59	-9.42%	20,441,650
Jan 14, 2026	13.47	14.28	13.16	13.90	13.90	2.96%	29,289,100
Jan 13, 2026	12.30	14.57	12.02	13.50	13.50	10.93%	36,612,930
Jan 12, 2026	11.58	12.20	11.40	12.17	12.17	7.04%	17,086,900
Jan 9, 2026	10.81	11.42	10.79	11.37	11.37	5.08%	9,028,881
Jan 8, 2026	10.71	10.89	10.62	10.82	10.82	1.12%	3,646,294
Jan 7, 2026	10.76	10.79	10.61	10.70	10.70	-0.19%	3,470,721
Jan 6, 2026	10.70	10.77	10.62	10.72	10.72	-	3,411,333
Jan 5, 2026	10.49	10.81	10.48	10.72	10.72	2.19%	4,692,568
Dec 31, 2025	10.40	10.59	10.35	10.49	10.49	0.87%	3,474,797
Dec 30, 2025	10.50	10.54	10.38	10.40	10.40	-0.95%	2,925,905
Dec 29, 2025	10.48	10.50	10.37	10.50	10.50	0.38%	2,478,536
Dec 26, 2025	10.64	10.68	10.45	10.46	10.46	-1.41%	2,926,396
Dec 25, 2025	10.62	10.67	10.38	10.61	10.61	0.38%	2,626,425
Dec 24, 2025	10.50	10.64	10.38	10.57	10.57	0.86%	3,924,930
Dec 23, 2025	10.77	10.82	10.46	10.48	10.48	-2.69%	5,284,730
Dec 22, 2025	10.82	10.90	10.72	10.77	10.77	-0.74%	3,104,630
Dec 19, 2025	10.77	10.92	10.69	10.85	10.85	0.93%	2,802,784
Dec 18, 2025	10.70	10.90	10.65	10.75	10.75	0.28%	2,845,136
Dec 17, 2025	10.77	10.81	10.56	10.72	10.72	-0.37%	3,747,476