Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.75	39.15	38.65	38.75	38.75	-0.13%	22,517,289
Mar 12, 2026	38.90	39.05	38.60	38.80	38.80	-1.27%	24,020,756
Mar 11, 2026	39.05	39.40	39.00	39.30	39.30	0.64%	12,315,600
Mar 10, 2026	39.50	39.65	38.80	39.05	39.05	-0.38%	18,948,883
Mar 9, 2026	37.85	39.30	37.85	39.20	39.20	-0.25%	28,174,611
Mar 6, 2026	39.20	39.50	38.95	39.30	39.30	-	13,959,700
Mar 5, 2026	39.20	39.60	39.00	39.30	39.30	1.03%	17,718,596
Mar 4, 2026	39.80	40.15	38.80	38.90	38.90	-3.71%	32,826,311
Mar 3, 2026	40.00	40.50	40.00	40.40	40.40	0.50%	19,764,286
Mar 2, 2026	40.80	40.95	40.00	40.20	40.20	-0.86%	20,905,088
Feb 26, 2026	40.50	40.85	40.35	40.55	40.55	-	30,768,190
Feb 25, 2026	40.80	40.85	40.35	40.55	40.55	-0.61%	20,277,061
Feb 24, 2026	40.95	40.95	40.55	40.80	40.80	-0.37%	22,432,470
Feb 23, 2026	40.65	40.95	40.20	40.95	40.95	2.25%	37,372,670
Feb 11, 2026	40.00	40.10	39.85	40.05	40.05	0.63%	25,188,750
Feb 10, 2026	39.80	39.95	39.65	39.80	39.80	-	17,517,581
Feb 9, 2026	39.95	40.00	39.65	39.80	39.80	-	15,368,510
Feb 6, 2026	39.40	39.80	39.35	39.80	39.80	0.25%	14,700,507
Feb 5, 2026	39.30	39.80	39.30	39.70	39.70	1.40%	19,290,857
Feb 4, 2026	39.10	39.65	39.05	39.15	39.15	0.64%	11,829,863
Feb 3, 2026	38.80	39.15	38.80	38.90	38.90	0.26%	11,350,986
Feb 2, 2026	39.05	39.05	38.40	38.80	38.80	-	19,821,701
Jan 30, 2026	39.40	39.40	38.60	38.80	38.80	-1.40%	49,184,394
Jan 29, 2026	39.20	39.50	39.15	39.35	39.35	-0.13%	23,071,150
Jan 28, 2026	39.60	39.75	39.20	39.40	39.40	-0.13%	20,947,112
Jan 27, 2026	39.75	39.90	39.45	39.45	39.45	-0.25%	24,583,646
Jan 26, 2026	39.75	39.75	39.45	39.55	39.55	-0.38%	23,947,019
Jan 23, 2026	39.80	39.90	39.55	39.70	39.70	-0.13%	19,265,480
Jan 22, 2026	40.00	40.15	39.75	39.75	39.75	-0.13%	21,880,000
Jan 21, 2026	40.00	40.15	39.80	39.80	39.80	-0.50%	24,333,630
Jan 20, 2026	40.55	40.55	40.00	40.00	40.00	-1.36%	24,827,520
Jan 19, 2026	40.70	41.10	40.45	40.55	40.55	-0.86%	17,916,670
Jan 16, 2026	40.65	41.05	40.60	40.90	40.90	0.62%	19,561,853
Jan 15, 2026	40.50	40.75	40.45	40.65	40.65	0.37%	14,115,255
Jan 14, 2026	40.60	40.60	40.15	40.50	40.50	0.25%	15,246,374
Jan 13, 2026	40.60	40.60	40.30	40.40	40.40	0.25%	13,496,293
Jan 12, 2026	40.65	40.65	40.25	40.30	40.30	-0.86%	13,307,470
Jan 9, 2026	40.50	40.95	40.40	40.65	40.65	0.49%	13,684,490
Jan 8, 2026	40.35	40.60	40.25	40.45	40.45	0.25%	16,296,510
Jan 7, 2026	40.55	40.55	40.20	40.35	40.35	-0.49%	14,824,905
Jan 6, 2026	40.60	40.85	40.45	40.55	40.55	0.62%	17,266,333
Jan 5, 2026	40.25	40.60	40.10	40.30	40.30	-	12,584,910
Jan 2, 2026	40.00	40.40	39.95	40.30	40.30	0.75%	10,256,403
Dec 31, 2025	40.25	40.45	40.00	40.00	40.00	-0.37%	10,664,790
Dec 30, 2025	40.35	40.45	40.15	40.15	40.15	-0.50%	15,163,320
Dec 29, 2025	40.60	40.60	40.25	40.35	40.35	-0.62%	11,127,674
Dec 26, 2025	40.70	40.85	40.40	40.60	40.60	-0.25%	14,331,070
Dec 24, 2025	40.95	40.95	40.60	40.70	40.70	-0.61%	11,623,810
Dec 23, 2025	41.05	41.20	40.70	40.95	40.95	-0.61%	12,647,133
Dec 22, 2025	40.65	41.20	40.65	41.20	41.20	1.48%	31,909,980