Mega-info Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.13	11.13	10.75	10.76	10.76	-3.32%	3,855,886
Dec 15, 2025	11.46	11.46	10.89	11.13	11.13	-2.79%	5,467,088
Dec 12, 2025	11.78	11.85	11.42	11.45	11.45	-2.80%	3,339,972
Dec 11, 2025	12.03	12.10	11.76	11.78	11.78	-1.75%	4,812,254
Dec 10, 2025	11.89	12.02	11.80	11.99	11.99	0.84%	2,893,579
Dec 9, 2025	11.86	12.02	11.74	11.89	11.89	-	2,587,905
Dec 8, 2025	12.12	12.12	11.87	11.89	11.89	0.42%	2,431,603
Dec 5, 2025	11.75	11.89	11.60	11.84	11.84	0.77%	2,324,877
Dec 4, 2025	11.90	11.90	11.63	11.75	11.75	-1.51%	2,628,229
Dec 3, 2025	12.08	12.09	11.72	11.93	11.93	-0.25%	3,967,822
Dec 2, 2025	12.09	12.09	11.82	11.96	11.96	-0.99%	2,794,795
Dec 1, 2025	11.91	12.13	11.81	12.08	12.08	1.77%	5,425,022
Nov 28, 2025	11.85	11.99	11.66	11.87	11.87	-0.25%	3,646,880
Nov 27, 2025	12.00	12.07	11.80	11.90	11.90	-1.49%	4,764,922
Nov 26, 2025	12.00	12.28	11.90	12.08	12.08	0.92%	7,696,248
Nov 25, 2025	12.04	12.11	11.92	11.97	11.97	-0.75%	5,990,808
Nov 24, 2025	11.71	12.10	11.61	12.06	12.06	3.43%	8,285,610
Nov 21, 2025	11.66	11.95	11.48	11.66	11.66	-0.93%	5,124,480
Nov 20, 2025	11.83	11.94	11.61	11.77	11.77	-0.51%	4,097,785
Nov 19, 2025	11.95	11.96	11.71	11.83	11.83	-1.25%	5,349,684
Nov 18, 2025	11.69	12.01	11.61	11.98	11.98	2.04%	6,806,378
Nov 17, 2025	11.57	11.77	11.49	11.74	11.74	1.47%	3,310,353
Nov 14, 2025	11.43	11.73	11.43	11.57	11.57	0.78%	3,312,995
Nov 13, 2025	11.38	11.53	11.29	11.48	11.48	1.15%	2,774,597
Nov 12, 2025	11.22	11.39	11.20	11.35	11.35	0.71%	2,773,312
Nov 11, 2025	11.21	11.31	11.15	11.27	11.27	0.27%	1,909,600