Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.40	42.70	42.40	42.60	-	-	865,000
Jul 31, 2025	42.50	42.95	42.35	42.60	42.60	-0.58%	26,724,557
Jul 30, 2025	42.70	43.20	42.70	42.85	42.85	0.47%	25,878,867
Jul 29, 2025	42.60	42.80	42.45	42.65	42.65	-0.23%	14,034,154
Jul 28, 2025	42.85	42.90	42.65	42.75	42.75	-	15,805,730
Jul 25, 2025	42.70	43.00	42.70	42.75	42.75	-0.23%	18,297,132
Jul 24, 2025	42.65	42.90	42.55	42.85	42.85	-0.12%	15,845,059
Jul 23, 2025	42.85	42.95	42.30	42.90	42.90	0.47%	18,364,976
Jul 22, 2025	42.25	42.80	42.15	42.70	42.70	1.07%	21,233,853
Jul 21, 2025	42.20	42.40	42.05	42.25	42.25	0.12%	17,346,997
Jul 18, 2025	42.15	42.20	41.85	42.20	42.20	0.36%	17,855,416
Jul 17, 2025	42.20	42.25	41.75	42.05	42.05	-0.36%	19,643,402
Jul 16, 2025	41.75	42.25	41.60	42.20	42.20	0.48%	20,113,146
Jul 15, 2025	42.05	42.40	41.65	42.00	42.00	-1.18%	20,206,852
Jul 14, 2025	42.30	42.60	42.15	42.50	42.50	-	14,301,237
Jul 11, 2025	42.25	42.50	42.20	42.50	42.50	0.47%	16,101,604
Jul 10, 2025	41.55	42.35	41.45	42.30	42.30	0.83%	20,133,312
Jul 9, 2025	42.05	42.20	41.60	41.95	41.95	-0.94%	16,181,769
Jul 8, 2025	42.05	42.35	41.95	42.35	42.35	0.83%	26,551,897
Jul 7, 2025	41.20	42.10	41.20	42.00	42.00	1.82%	39,658,536
Jul 4, 2025	41.70	42.10	40.55	41.25	41.25	-1.08%	134,765,822
Jul 3, 2025	41.80	41.80	41.10	41.70	41.70	-0.12%	29,161,615
Jul 2, 2025	41.05	41.75	41.05	41.75	41.75	0.48%	27,594,131
Jul 1, 2025	40.80	41.55	40.65	41.55	41.55	1.22%	52,095,620
Jun 30, 2025	40.70	41.35	40.70	41.05	41.05	-0.24%	26,079,388
Jun 27, 2025	40.80	41.30	40.75	41.15	41.15	0.49%	30,618,581
Jun 26, 2025	41.10	41.55	40.65	40.95	40.95	-	28,547,021
Jun 25, 2025	41.00	41.05	40.80	40.95	40.95	0.99%	25,144,911
Jun 24, 2025	40.80	41.05	40.50	40.55	40.55	1.00%	17,570,178
Jun 23, 2025	40.15	40.35	39.95	40.15	40.15	-0.50%	17,351,893
Jun 20, 2025	40.50	40.75	40.35	40.35	40.35	-0.12%	20,177,431
Jun 19, 2025	40.50	40.95	40.40	40.40	40.40	-0.86%	16,296,675
Jun 18, 2025	40.70	40.90	40.45	40.75	40.75	0.37%	12,910,731
Jun 17, 2025	40.80	40.90	40.60	40.60	40.60	-0.37%	13,973,915
Jun 16, 2025	40.80	40.95	40.40	40.75	40.75	-0.24%	13,757,283
Jun 13, 2025	39.90	40.95	39.90	40.85	40.85	1.11%	23,771,203
Jun 12, 2025	40.15	40.50	40.15	40.40	40.40	0.62%	10,722,102
Jun 11, 2025	39.85	40.15	39.80	40.15	40.15	0.25%	11,427,334
Jun 10, 2025	39.90	40.50	39.90	40.05	40.05	-0.12%	12,681,753
Jun 9, 2025	40.20	40.30	40.00	40.10	40.10	-0.25%	9,648,275
Jun 6, 2025	39.95	40.20	39.75	40.20	40.20	1.26%	10,217,291
Jun 5, 2025	39.50	40.05	39.50	39.70	39.70	-0.38%	18,800,672
Jun 4, 2025	39.40	39.95	39.25	39.85	39.85	1.14%	20,016,448
Jun 3, 2025	39.15	39.65	39.00	39.40	39.40	0.77%	18,464,765
Jun 2, 2025	39.45	39.65	38.90	39.10	39.10	-1.39%	26,490,157
May 29, 2025	40.10	40.10	39.60	39.65	39.65	-1.12%	55,388,193
May 28, 2025	40.10	40.20	39.75	40.10	40.10	0.25%	32,116,935
May 27, 2025	40.50	40.50	39.90	40.00	40.00	-1.60%	32,993,137
May 26, 2025	40.55	40.65	39.95	40.65	40.65	-	23,387,324
May 23, 2025	39.70	40.65	39.60	40.65	40.65	1.62%	22,512,368