Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	50.70	51.50	50.20	51.20	51.20	0.99%	30,109,399
Aug 4, 2026	50.60	51.60	50.50	50.70	50.70	-1.74%	35,883,860
Aug 3, 2026	52.30	52.90	51.00	51.60	51.60	-2.82%	38,166,294
Jul 31, 2026	51.50	53.70	51.00	53.10	53.10	3.11%	43,556,932
Jul 30, 2026	50.10	51.70	49.40	51.50	51.50	3.21%	46,806,718
Jul 29, 2026	49.45	50.50	49.05	49.90	49.90	0.91%	45,186,173
Jul 28, 2026	49.40	49.95	49.15	49.45	49.45	0.10%	36,821,145
Jul 27, 2026	49.00	49.80	48.30	49.40	49.40	1.96%	30,976,732
Jul 24, 2026	47.10	48.70	47.10	48.45	48.45	0.62%	21,739,410
Jul 23, 2026	48.35	48.35	47.60	48.15	48.15	-0.10%	26,223,640
Jul 22, 2026	47.90	49.05	47.65	48.20	48.20	-0.82%	24,691,634
Jul 21, 2026	48.20	48.90	48.05	48.60	48.60	0.83%	31,762,840
Jul 20, 2026	47.80	48.35	47.35	48.20	48.20	1.26%	45,548,520
Jul 17, 2026	46.60	47.60	46.30	47.60	47.60	2.15%	52,531,019
Jul 16, 2026	46.00	47.60	45.90	46.60	46.60	1.30%	37,500,454
Jul 15, 2026	46.85	47.30	45.80	46.00	46.00	-2.13%	26,433,301
Jul 14, 2026	47.20	47.20	46.35	47.00	47.00	-	25,592,110
Jul 13, 2026	46.70	47.30	46.55	47.00	47.00	0.64%	26,920,661
Jul 9, 2026	46.85	47.15	46.40	46.70	46.70	-0.21%	13,674,110
Jul 8, 2026	46.80	47.25	46.50	46.80	46.80	-	21,778,784
Jul 7, 2026	46.25	47.20	46.25	46.80	46.80	1.08%	36,302,702
Jul 6, 2026	45.35	46.60	45.35	46.30	46.30	1.76%	21,312,896
Jul 3, 2026	45.40	46.80	45.40	45.50	45.50	-1.09%	21,805,961
Jul 2, 2026	45.70	46.45	45.45	46.00	46.00	-0.33%	61,886,500
Jul 1, 2026	46.15	47.20	44.75	46.15	46.15	0.11%	107,799,100
Jun 30, 2026	46.20	47.20	45.45	46.10	46.10	-0.22%	71,256,055
Jun 29, 2026	47.35	47.40	46.15	46.20	46.20	0.11%	25,963,801
Jun 26, 2026	45.55	46.40	45.55	46.15	46.15	-1.07%	34,026,939
Jun 25, 2026	44.65	46.95	44.60	46.65	46.65	4.71%	62,170,274
Jun 24, 2026	45.00	45.15	44.40	44.55	44.55	-1.44%	55,119,085
Jun 23, 2026	44.50	45.70	44.30	45.20	45.20	1.01%	47,309,566
Jun 22, 2026	45.50	45.50	44.45	44.75	44.75	-1.65%	53,241,490
Jun 18, 2026	45.10	46.00	44.85	45.50	45.50	0.89%	72,493,410
Jun 17, 2026	44.20	45.45	44.20	45.10	45.10	1.35%	31,768,965
Jun 16, 2026	43.85	44.85	43.50	44.50	44.50	1.14%	21,693,210
Jun 15, 2026	44.95	44.95	43.40	44.00	44.00	1.38%	28,675,050
Jun 12, 2026	43.45	43.95	43.10	43.40	43.40	-	36,267,590
Jun 11, 2026	43.55	43.60	42.65	43.40	43.40	-	30,307,280
Jun 10, 2026	43.45	43.70	42.70	43.40	43.40	-0.34%	38,695,240
Jun 9, 2026	41.00	43.55	41.00	43.55	43.55	5.70%	59,201,818
Jun 8, 2026	41.15	41.55	40.80	41.20	41.20	-1.79%	29,343,041
Jun 5, 2026	41.85	42.35	41.55	41.95	41.95	-0.36%	31,754,410
Jun 4, 2026	42.00	42.70	41.75	42.10	42.10	1.08%	47,559,740
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%	69,614,920
Jun 1, 2026	40.20	41.45	40.10	41.45	41.45	3.63%	49,587,390
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%	36,810,430
May 27, 2026	39.60	39.95	39.40	39.45	39.45	0.13%	29,286,250
May 26, 2026	39.50	40.05	39.40	39.40	39.40	-0.25%	31,557,370