Mega-info Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.18	11.20	11.06	11.15	11.15	0.18%	2,731,055
May 7, 2026	10.91	11.17	10.83	11.13	11.13	2.02%	3,576,033
May 6, 2026	10.87	11.01	10.80	10.91	10.91	1.58%	4,226,093
Apr 30, 2026	10.60	10.77	10.56	10.74	10.74	1.13%	2,207,943
Apr 29, 2026	10.56	10.80	10.38	10.62	10.62	1.24%	3,217,906
Apr 28, 2026	10.75	10.75	10.43	10.49	10.49	-2.69%	2,485,450
Apr 27, 2026	10.72	10.85	10.38	10.78	10.78	0.56%	4,505,669
Apr 24, 2026	10.67	10.81	10.42	10.72	10.72	-0.19%	2,751,106
Apr 23, 2026	10.83	10.85	10.67	10.74	10.74	-0.19%	2,141,921
Apr 22, 2026	10.90	10.90	10.71	10.76	10.76	-1.37%	2,570,659
Apr 21, 2026	11.02	11.09	10.82	10.91	10.91	-1.27%	2,260,330
Apr 20, 2026	10.97	11.16	10.82	11.05	11.05	1.66%	3,794,224
Apr 17, 2026	10.95	10.95	10.73	10.87	10.87	-0.55%	2,054,760
Apr 16, 2026	10.85	10.98	10.76	10.93	10.93	1.20%	3,064,915
Apr 15, 2026	11.01	11.04	10.77	10.80	10.80	-1.37%	1,528,918
Apr 14, 2026	10.98	11.08	10.83	10.95	10.95	0.64%	1,934,045
Apr 13, 2026	10.74	10.90	10.68	10.88	10.88	0.74%	2,443,197
Apr 10, 2026	10.92	10.98	10.78	10.80	10.80	0.19%	2,404,675
Apr 9, 2026	11.00	11.07	10.67	10.78	10.78	-2.62%	3,055,000
Apr 8, 2026	10.74	11.08	10.70	11.07	11.07	5.83%	3,834,620
Apr 7, 2026	10.28	10.50	10.25	10.46	10.46	1.85%	1,733,515
Apr 3, 2026	10.66	10.82	10.25	10.27	10.27	-3.66%	2,216,087
Apr 2, 2026	10.83	10.91	10.57	10.66	10.66	-2.47%	2,210,541
Apr 1, 2026	10.93	11.00	10.80	10.93	10.93	1.86%	2,157,654
Mar 31, 2026	10.80	11.00	10.71	10.73	10.73	-0.65%	2,492,415
Mar 30, 2026	10.69	10.80	10.60	10.80	10.80	-	1,382,615
Mar 27, 2026	10.55	10.82	10.41	10.80	10.80	1.79%	2,516,908
Mar 26, 2026	10.82	10.86	10.55	10.61	10.61	-1.67%	2,348,969
Mar 25, 2026	10.50	10.86	10.50	10.79	10.79	1.98%	3,060,293
Mar 24, 2026	10.60	10.76	10.35	10.58	10.58	1.83%	4,235,898
Mar 23, 2026	10.90	10.96	10.28	10.39	10.39	-6.98%	6,186,219
Mar 20, 2026	11.40	11.48	11.05	11.17	11.17	-1.06%	4,318,505
Mar 19, 2026	11.30	11.50	11.25	11.29	11.29	-1.31%	3,004,901
Mar 18, 2026	11.10	11.47	10.76	11.44	11.44	3.06%	4,286,046
Mar 17, 2026	11.55	11.58	11.08	11.10	11.10	-3.90%	5,341,065
Mar 16, 2026	11.46	11.59	11.37	11.55	11.55	1.23%	2,325,215
Mar 13, 2026	11.62	11.66	11.39	11.41	11.41	-1.47%	2,246,300
Mar 12, 2026	11.70	11.75	11.52	11.58	11.58	-1.03%	2,121,372
Mar 11, 2026	11.75	11.82	11.66	11.70	11.70	-0.09%	3,553,857
Mar 10, 2026	11.59	11.76	11.46	11.71	11.71	1.65%	3,218,765
Mar 9, 2026	11.28	11.53	11.18	11.52	11.52	0.35%	4,430,316
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