Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	41.50	41.65	41.30	41.55	41.55	0.12%	10,364,231
Sep 11, 2025	41.45	41.65	41.35	41.50	41.50	-0.12%	12,330,449
Sep 10, 2025	41.30	41.70	41.20	41.55	41.55	0.36%	13,741,646
Sep 9, 2025	40.95	41.40	40.85	41.40	41.40	1.35%	12,680,100
Sep 8, 2025	41.10	41.15	40.85	40.85	40.85	-0.97%	7,944,728
Sep 5, 2025	41.10	41.40	41.05	41.25	41.25	0.36%	8,527,592
Sep 4, 2025	41.10	41.40	41.00	41.10	41.10	-	11,588,591
Sep 3, 2025	41.00	41.30	41.00	41.10	41.10	-	6,974,459
Sep 2, 2025	40.80	41.10	40.70	41.10	41.10	0.74%	8,411,490
Sep 1, 2025	40.40	41.05	40.35	40.80	40.80	1.87%	18,431,876
Aug 29, 2025	40.45	40.50	39.95	40.05	40.05	-0.74%	25,139,810
Aug 28, 2025	40.25	40.85	40.25	40.35	40.35	0.25%	19,362,789
Aug 27, 2025	40.15	40.60	40.15	40.25	40.25	0.50%	16,177,057
Aug 26, 2025	41.00	41.00	40.05	40.05	40.05	-2.32%	43,870,578
Aug 25, 2025	41.40	41.50	40.80	41.00	41.00	-0.12%	13,235,170
Aug 22, 2025	41.40	41.80	40.95	41.05	41.05	-1.20%	17,171,169
Aug 21, 2025	42.10	42.15	41.25	41.55	41.55	-0.60%	18,199,844
Aug 20, 2025	42.40	42.45	41.80	41.80	41.80	-1.07%	14,607,077
Aug 19, 2025	42.30	42.55	42.20	42.25	42.25	-1.17%	5,225,274
Aug 18, 2025	42.30	43.00	41.95	42.75	42.75	1.06%	19,616,350
Aug 15, 2025	42.80	42.80	42.30	42.30	42.30	-1.17%	10,465,300
Aug 14, 2025	42.00	42.90	41.95	42.80	42.80	2.03%	17,495,368
Aug 13, 2025	41.70	41.95	41.45	41.95	41.95	1.08%	14,092,561
Aug 12, 2025	41.20	41.95	41.20	41.50	41.50	1.59%	23,152,344
Aug 11, 2025	40.50	40.85	40.50	40.85	40.85	0.62%	20,406,072
Aug 8, 2025	40.60	40.75	40.25	40.60	40.60	-	21,344,419
Aug 7, 2025	41.20	41.55	40.30	40.60	40.60	-5.58%	45,146,086
Aug 6, 2025	42.85	43.00	42.75	43.00	41.40	0.35%	24,483,927
Aug 5, 2025	42.95	43.20	42.85	42.85	41.26	-0.23%	31,494,848
Aug 4, 2025	42.65	43.00	42.60	42.95	41.35	0.70%	21,534,703
Aug 1, 2025	42.40	42.85	42.40	42.65	41.06	0.12%	17,819,279
Jul 31, 2025	42.50	42.95	42.35	42.60	41.01	-0.58%	26,739,223
Jul 30, 2025	42.70	43.20	42.70	42.85	41.26	0.47%	25,878,867
Jul 29, 2025	42.60	42.80	42.45	42.65	41.06	-0.23%	14,034,154
Jul 28, 2025	42.85	42.90	42.65	42.75	41.16	-	15,805,730
Jul 25, 2025	42.70	43.00	42.70	42.75	41.16	-0.23%	18,297,132
Jul 24, 2025	42.65	42.90	42.55	42.85	41.26	-0.12%	15,845,059
Jul 23, 2025	42.85	42.95	42.30	42.90	41.30	0.47%	18,364,976
Jul 22, 2025	42.25	42.80	42.15	42.70	41.11	1.07%	21,233,853
Jul 21, 2025	42.20	42.40	42.05	42.25	40.68	0.12%	17,346,997
Jul 18, 2025	42.15	42.20	41.85	42.20	40.63	0.36%	17,855,416
Jul 17, 2025	42.20	42.25	41.75	42.05	40.49	-0.36%	19,643,402
Jul 16, 2025	41.75	42.25	41.60	42.20	40.63	0.48%	20,113,146
Jul 15, 2025	42.05	42.40	41.65	42.00	40.44	-1.18%	20,206,852
Jul 14, 2025	42.30	42.60	42.15	42.50	40.92	-	14,301,237
Jul 11, 2025	42.25	42.50	42.20	42.50	40.92	0.47%	16,101,604
Jul 10, 2025	41.55	42.35	41.45	42.30	40.73	0.83%	20,133,312
Jul 9, 2025	42.05	42.20	41.60	41.95	40.39	-0.94%	16,181,769
Jul 8, 2025	42.05	42.35	41.95	42.35	40.77	0.83%	26,551,897
Jul 7, 2025	41.20	42.10	41.20	42.00	40.44	1.82%	39,658,536