Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	54.40	55.50	53.70	55.40	55.40	1.84%	22,930,882
Nov 12, 2026	53.90	54.80	53.60	54.40	54.40	0.37%	20,175,748
Nov 11, 2026	53.00	54.20	52.20	54.20	54.20	2.26%	31,918,991
Nov 10, 2026	52.80	54.20	52.70	53.00	53.00	0.38%	31,964,015
Nov 9, 2026	52.10	54.00	52.10	52.80	52.80	-1.31%	39,303,309
Nov 6, 2026	51.60	54.30	50.40	53.50	53.50	-0.93%	35,722,703
Nov 5, 2026	56.00	56.00	53.40	54.00	54.00	0.93%	27,734,612
Nov 4, 2026	53.10	54.10	52.40	53.50	53.50	0.56%	29,970,174
Nov 3, 2026	54.10	54.40	52.80	53.20	53.20	-1.66%	28,290,691
Nov 2, 2026	55.90	55.90	53.80	54.10	54.10	-1.28%	22,039,391
Oct 30, 2026	54.20	54.90	53.90	54.80	54.80	-	13,435,587
Oct 29, 2026	54.40	54.90	53.80	54.80	54.80	1.67%	15,397,600
Oct 28, 2026	53.90	54.80	53.60	53.90	53.90	-2.00%	16,633,687
Oct 27, 2026	56.00	56.00	54.20	55.00	55.00	-0.36%	27,529,927
Oct 22, 2026	52.80	55.40	52.70	55.20	55.20	2.99%	22,065,241
Oct 21, 2026	53.50	53.80	52.60	53.60	53.60	0.75%	13,497,811
Oct 20, 2026	52.70	53.60	52.40	53.20	53.20	-1.30%	15,395,547
Oct 19, 2026	54.20	54.20	53.20	53.90	53.90	0.37%	23,437,307
Oct 16, 2026	52.50	54.40	52.20	53.70	53.70	2.29%	30,544,674
Oct 15, 2026	51.20	52.50	50.80	52.50	52.50	2.74%	46,916,842
Oct 14, 2026	50.90	51.10	50.40	51.10	51.10	0.39%	18,652,916
Oct 13, 2026	49.00	50.90	49.00	50.90	50.90	1.80%	26,746,898
Oct 12, 2026	49.20	50.20	49.15	50.00	50.00	1.42%	15,481,487
Oct 8, 2026	49.75	50.10	49.25	49.30	49.30	-1.00%	23,894,687
Oct 7, 2026	49.35	49.80	49.20	49.80	49.80	1.01%	15,669,479
Oct 6, 2026	48.55	49.40	48.50	49.30	49.30	1.54%	22,232,020
Oct 5, 2026	49.60	49.60	48.55	48.55	48.55	-0.61%	13,947,129
Oct 2, 2026	48.85	48.95	48.35	48.85	48.85	-	27,842,625
Oct 1, 2026	49.00	49.15	48.40	48.85	48.85	-0.61%	30,290,335
Sep 30, 2026	49.55	49.55	49.00	49.15	49.15	0.10%	16,038,181
Sep 29, 2026	49.60	49.80	48.95	49.10	49.10	-1.01%	20,847,357
Sep 24, 2026	49.40	49.85	49.35	49.60	49.60	-0.80%	8,333,068
Sep 23, 2026	50.90	50.90	49.65	50.00	50.00	-0.99%	20,938,255
Sep 22, 2026	51.80	51.80	50.30	50.50	50.50	-1.17%	21,285,539
Sep 21, 2026	51.00	51.20	50.00	51.10	51.10	-	12,052,512
Sep 18, 2026	51.90	51.90	50.10	51.10	51.10	-1.54%	46,974,849
Sep 17, 2026	51.00	52.00	50.60	51.90	51.90	1.96%	22,140,366
Sep 16, 2026	51.60	51.60	50.30	50.90	50.90	-1.74%	26,462,696
Sep 15, 2026	52.50	52.90	51.20	51.80	51.80	-1.33%	20,370,352
Sep 14, 2026	51.40	52.50	51.10	52.50	52.50	1.55%	22,519,207
Sep 11, 2026	49.40	51.90	49.40	51.70	51.70	3.61%	35,912,878
Sep 10, 2026	49.60	50.40	49.50	49.90	49.90	-0.80%	20,888,846
Sep 9, 2026	50.00	50.50	49.60	50.30	50.30	-0.59%	14,872,293
Sep 8, 2026	49.85	50.70	49.75	50.60	50.60	0.80%	24,420,363
Sep 7, 2026	50.40	50.40	49.30	50.20	50.20	1.31%	20,349,647
Sep 4, 2026	50.80	50.90	49.40	49.55	49.55	-1.69%	31,950,981
Sep 3, 2026	49.00	50.80	48.90	50.40	50.40	2.86%	37,830,876
Sep 2, 2026	48.25	49.10	48.05	49.00	49.00	1.03%	33,784,817
Sep 1, 2026	48.20	49.00	48.10	48.50	48.50	-0.10%	30,744,770
Aug 31, 2026	47.90	48.60	47.75	48.55	48.55	0.73%	33,911,276