Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	47.90	49.05	47.65	48.20	46.47	-0.82%	24,691,634
Jul 21, 2026	48.20	48.90	48.05	48.60	46.86	0.83%	31,762,843
Jul 20, 2026	47.80	48.35	47.35	48.20	46.47	1.26%	45,571,317
Jul 17, 2026	46.60	47.60	46.30	47.60	45.89	2.15%	52,531,019
Jul 16, 2026	46.00	47.60	45.90	46.60	44.93	1.30%	37,500,454
Jul 15, 2026	46.85	47.30	45.80	46.00	44.35	-2.13%	26,433,301
Jul 14, 2026	47.20	47.20	46.35	47.00	45.31	-	25,592,110
Jul 13, 2026	46.70	47.30	46.55	47.00	45.31	0.64%	26,920,661
Jul 9, 2026	46.85	47.15	46.40	46.70	45.03	-0.21%	13,674,110
Jul 8, 2026	46.80	47.25	46.50	46.80	45.12	-	21,778,784
Jul 7, 2026	46.25	47.20	46.25	46.80	45.12	1.08%	36,302,702
Jul 6, 2026	45.35	46.60	45.35	46.30	44.64	1.76%	21,312,896
Jul 3, 2026	45.40	46.80	45.40	45.50	43.87	-1.09%	21,805,961
Jul 2, 2026	45.70	46.45	45.45	46.00	44.35	-0.33%	61,898,486
Jul 1, 2026	46.15	47.20	44.75	46.15	44.50	0.11%	107,799,175
Jun 30, 2026	46.20	47.20	45.45	46.10	44.45	-0.22%	71,256,055
Jun 29, 2026	47.35	47.40	46.15	46.20	44.54	0.11%	25,963,801
Jun 26, 2026	45.55	46.40	45.55	46.15	44.50	-1.07%	34,026,939
Jun 25, 2026	44.65	46.95	44.60	46.65	44.98	4.71%	62,170,274
Jun 24, 2026	45.00	45.15	44.40	44.55	42.95	-1.44%	55,119,085
Jun 23, 2026	44.50	45.70	44.30	45.20	43.58	1.01%	47,309,566
Jun 22, 2026	45.50	45.50	44.45	44.75	43.15	-1.65%	53,241,490
Jun 18, 2026	45.10	46.00	44.85	45.50	43.87	0.89%	72,493,410
Jun 17, 2026	44.20	45.45	44.20	45.10	43.48	1.35%	31,768,960
Jun 16, 2026	43.85	44.85	43.50	44.50	42.90	1.14%	21,732,920
Jun 15, 2026	44.95	44.95	43.40	44.00	42.42	1.38%	28,696,080
Jun 12, 2026	43.45	43.95	43.10	43.40	41.84	-	36,267,590