Mega-info Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.13	10.16	9.73	9.82	9.82	-1.90%	2,407,566
May 28, 2026	10.25	10.25	9.87	10.01	10.01	-0.99%	2,859,819
May 27, 2026	10.49	10.68	10.03	10.11	10.11	-3.62%	3,561,496
May 26, 2026	10.74	10.74	10.40	10.49	10.49	-2.96%	2,726,341
May 25, 2026	10.82	10.90	10.51	10.81	10.81	-0.09%	3,417,935
May 22, 2026	10.92	10.92	10.52	10.82	10.82	1.12%	3,332,500
May 21, 2026	10.97	11.02	10.66	10.70	10.70	-1.20%	3,988,010
May 20, 2026	10.91	10.96	10.71	10.83	10.83	-1.37%	2,758,195
May 19, 2026	10.85	11.12	10.81	10.98	10.98	0.83%	2,998,815
May 18, 2026	10.82	10.97	10.72	10.89	10.89	-	2,786,897
May 15, 2026	10.90	11.13	10.80	10.89	10.89	0.09%	2,612,344
May 14, 2026	11.18	11.20	10.85	10.88	10.88	-2.25%	3,342,653
May 13, 2026	11.17	11.25	11.06	11.13	11.13	0.18%	4,222,147
May 12, 2026	11.19	11.26	11.08	11.11	11.11	-0.54%	4,099,693
May 11, 2026	11.20	11.21	11.09	11.17	11.17	0.18%	3,537,092
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