Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	41.40	41.80	40.95	41.05	41.05	-1.20%	13,671,208
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
Jul 4, 2025	41.70	42.10	40.55	41.25	39.72	-1.08%	134,765,822
Jul 3, 2025	41.80	41.80	41.10	41.70	40.15	-0.12%	29,161,615
Jul 2, 2025	41.05	41.75	41.05	41.75	40.20	0.48%	27,594,131
Jul 1, 2025	40.80	41.55	40.65	41.55	40.00	1.22%	52,095,620
Jun 30, 2025	40.70	41.35	40.70	41.05	39.52	-0.24%	26,079,388
Jun 27, 2025	40.80	41.30	40.75	41.15	39.62	0.49%	30,618,581
Jun 26, 2025	41.10	41.55	40.65	40.95	39.43	-	28,547,021
Jun 25, 2025	41.00	41.05	40.80	40.95	39.43	0.99%	25,144,911
Jun 24, 2025	40.80	41.05	40.50	40.55	39.04	1.00%	17,570,178
Jun 23, 2025	40.15	40.35	39.95	40.15	38.66	-0.50%	17,351,893
Jun 20, 2025	40.50	40.75	40.35	40.35	38.85	-0.12%	20,177,431
Jun 19, 2025	40.50	40.95	40.40	40.40	38.90	-0.86%	16,296,675
Jun 18, 2025	40.70	40.90	40.45	40.75	39.23	0.37%	12,910,731
Jun 17, 2025	40.80	40.90	40.60	40.60	39.09	-0.37%	13,973,915
Jun 16, 2025	40.80	40.95	40.40	40.75	39.23	-0.24%	13,757,283