Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.60	42.45	40.90	41.65	41.65	-0.12%	51,809,250
Jun 2, 2026	41.20	42.40	41.05	41.70	41.70	0.60%	69,555,300
Jun 1, 2026	40.20	41.45	40.10	41.45	41.45	3.63%	49,553,840
May 29, 2026	40.45	40.85	40.00	40.00	40.00	0.50%	120,203,700
May 28, 2026	39.80	40.25	39.50	39.80	39.80	0.89%	36,810,439
May 27, 2026	39.60	39.95	39.40	39.45	39.45	0.13%	29,286,253
May 26, 2026	39.50	40.05	39.40	39.40	39.40	-0.25%	31,557,370
May 25, 2026	39.90	39.90	39.50	39.50	39.50	-1.00%	34,301,480
May 22, 2026	40.10	40.30	39.90	39.90	39.90	-0.75%	28,876,620
May 21, 2026	40.30	40.50	40.05	40.20	40.20	-0.25%	26,313,308
May 20, 2026	41.00	41.00	40.10	40.30	40.30	-0.86%	37,143,602
May 19, 2026	39.65	41.40	39.65	40.65	40.65	2.78%	57,543,091
May 18, 2026	39.80	39.85	39.40	39.55	39.55	0.38%	28,226,050
May 15, 2026	39.60	40.00	39.35	39.40	39.40	0.25%	14,581,770
May 14, 2026	39.25	39.65	39.25	39.30	39.30	-0.63%	14,378,140
May 13, 2026	39.35	39.80	39.10	39.55	39.55	0.89%	18,309,720
May 12, 2026	40.10	40.10	39.20	39.20	39.20	-2.24%	23,345,670
May 11, 2026	40.20	40.50	40.00	40.10	40.10	-0.25%	20,510,620
May 8, 2026	40.00	40.20	39.65	40.20	40.20	1.39%	21,155,070
May 7, 2026	39.40	40.00	39.40	39.65	39.65	0.25%	20,051,140
May 6, 2026	39.40	39.70	39.15	39.55	39.55	1.15%	16,708,220
May 5, 2026	39.00	39.30	38.70	39.10	39.10	0.26%	11,363,740
May 4, 2026	39.60	39.60	39.00	39.00	39.00	-0.26%	22,230,770
Apr 30, 2026	39.35	39.95	39.10	39.10	39.10	-2.49%	32,116,300
Apr 29, 2026	40.45	40.45	39.80	40.10	40.10	-0.12%	19,705,110
Apr 28, 2026	39.65	40.20	39.60	40.15	40.15	0.88%	32,666,220
Apr 27, 2026	39.35	40.20	39.20	39.80	39.80	0.63%	36,974,870
Apr 24, 2026	39.80	39.80	39.45	39.55	39.55	-0.63%	28,485,490
Apr 23, 2026	39.30	39.80	39.30	39.80	39.80	0.76%	32,262,360
Apr 22, 2026	39.35	39.75	39.35	39.50	39.50	0.13%	32,171,840
Apr 21, 2026	39.80	39.90	39.05	39.45	39.45	-0.75%	34,019,770
Apr 20, 2026	39.50	40.00	39.35	39.75	39.75	0.63%	26,420,410
Apr 17, 2026	40.00	40.00	39.25	39.50	39.50	-1.13%	19,946,450
Apr 16, 2026	39.65	40.00	39.55	39.95	39.95	1.14%	19,884,400
Apr 15, 2026	39.30	39.60	39.20	39.50	39.50	0.38%	22,320,060
Apr 14, 2026	39.75	39.75	39.15	39.35	39.35	0.13%	15,844,520
Apr 13, 2026	39.85	39.85	39.05	39.30	39.30	-1.38%	22,292,120
Apr 10, 2026	39.75	39.90	39.60	39.85	39.85	0.25%	24,729,680
Apr 9, 2026	39.35	39.75	39.25	39.75	39.75	1.02%	30,993,740
Apr 8, 2026	39.90	39.90	38.90	39.35	39.35	-0.13%	27,544,570
Apr 7, 2026	39.25	39.45	39.00	39.40	39.40	0.38%	17,029,180
Apr 2, 2026	39.10	39.30	38.70	39.25	39.25	0.77%	21,454,520
Apr 1, 2026	38.95	39.25	38.65	38.95	38.95	1.30%	25,047,650
Mar 31, 2026	38.50	38.90	38.25	38.45	38.45	-0.52%	33,538,510
Mar 30, 2026	38.20	39.05	38.20	38.65	38.65	-1.15%	38,734,640
Mar 27, 2026	38.95	39.20	38.70	39.10	39.10	-	26,602,500
Mar 26, 2026	39.40	39.40	38.85	39.10	39.10	-0.13%	19,802,540
Mar 25, 2026	39.50	39.50	38.75	39.15	39.15	0.77%	24,276,470
Mar 24, 2026	38.40	39.00	38.35	38.85	38.85	1.30%	19,438,430
Mar 23, 2026	38.20	38.55	37.90	38.35	38.35	-1.03%	21,636,790