Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,838,660
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%	20,938,250
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
Aug 28, 2026	46.90	49.05	46.55	48.20	48.20	4.44%	62,205,583
Aug 27, 2026	46.60	46.65	46.10	46.15	46.15	-0.97%	22,093,030
Aug 26, 2026	46.90	47.65	46.35	46.60	46.60	-0.85%	23,809,370
Aug 25, 2026	46.85	47.15	46.50	47.00	47.00	0.32%	23,421,654
Aug 24, 2026	46.85	47.15	46.40	46.85	46.85	-0.21%	20,203,847
Aug 21, 2026	46.35	47.05	46.20	46.95	46.95	1.19%	27,479,375
Aug 20, 2026	47.05	47.20	46.10	46.40	46.40	-1.38%	31,610,160
Aug 19, 2026	46.90	47.05	46.30	47.05	47.05	0.32%	25,322,496
Aug 18, 2026	46.85	47.30	46.15	46.90	46.90	0.64%	41,757,974
Aug 17, 2026	47.00	47.05	45.60	46.60	46.60	-1.58%	53,106,734
Aug 14, 2026	45.85	47.50	45.70	47.35	47.35	3.27%	50,643,230
Aug 13, 2026	46.90	46.90	44.95	45.85	45.85	-2.35%	71,741,510
Aug 12, 2026	49.40	49.45	48.55	48.70	46.95	-1.42%	31,601,725
Aug 11, 2026	50.70	50.90	49.35	49.40	47.63	-3.14%	32,199,270
Aug 10, 2026	51.90	51.90	50.20	51.00	49.17	0.20%	23,274,176
Aug 7, 2026	51.20	51.20	50.40	50.90	49.07	1.19%	22,565,910
Aug 6, 2026	50.50	51.90	50.30	50.30	48.50	-1.76%	31,315,601
Aug 5, 2026	50.70	51.50	50.20	51.20	49.36	0.99%	30,109,399
Aug 4, 2026	50.60	51.60	50.50	50.70	48.88	-1.74%	35,883,860
Aug 3, 2026	52.30	52.90	51.00	51.60	49.75	-2.82%	38,166,294
Jul 31, 2026	51.50	53.70	51.00	53.10	51.20	3.11%	43,556,932
Jul 30, 2026	50.10	51.70	49.40	51.50	49.65	3.21%	46,806,718
Jul 29, 2026	49.45	50.50	49.05	49.90	48.11	0.91%	45,186,173
Jul 28, 2026	49.40	49.95	49.15	49.45	47.68	0.10%	36,821,145
Jul 27, 2026	49.00	49.80	48.30	49.40	47.63	1.96%	30,976,732
Jul 24, 2026	47.10	48.70	47.10	48.45	46.71	0.62%	21,752,615
Jul 23, 2026	48.35	48.35	47.60	48.15	46.42	-0.10%	26,238,579