Megawin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.40	30.45	29.40	29.55	29.55	1.03%	188,629
Jun 11, 2026	27.95	30.00	27.95	29.25	29.25	4.65%	234,886
Jun 10, 2026	29.00	29.65	27.95	27.95	27.95	-5.09%	375,651
Jun 9, 2026	30.00	30.00	28.80	29.45	29.45	2.08%	175,579
Jun 8, 2026	27.40	29.15	27.40	28.85	28.85	-5.10%	309,339
Jun 5, 2026	31.15	31.35	30.25	30.40	30.40	-2.41%	296,861
Jun 4, 2026	31.80	31.80	30.85	31.15	31.15	-2.04%	278,286
Jun 3, 2026	31.85	32.75	31.50	31.80	31.80	-0.16%	309,959
Jun 2, 2026	31.80	32.30	30.80	31.85	31.85	0.16%	562,092
Jun 1, 2026	32.75	32.75	31.60	31.80	31.80	-2.90%	512,045
May 29, 2026	32.90	33.00	32.00	32.75	32.75	0.77%	341,189
May 28, 2026	33.15	34.15	32.50	32.50	32.50	-2.55%	565,787
May 27, 2026	34.70	35.60	33.20	33.35	33.35	-3.33%	452,082
May 26, 2026	36.00	36.00	33.85	34.50	34.50	-3.63%	671,762
May 25, 2026	36.25	36.80	35.75	35.80	35.80	-0.14%	732,461
May 22, 2026	35.60	36.20	35.05	35.85	35.85	0.70%	412,039
May 21, 2026	36.00	36.85	35.20	35.60	35.60	0.85%	488,799
May 20, 2026	35.55	37.45	35.20	35.30	35.30	-0.70%	412,451
May 19, 2026	36.30	36.80	35.10	35.55	35.55	-0.97%	300,216
May 18, 2026	36.05	36.05	34.50	35.90	35.90	-2.45%	305,062
May 15, 2026	38.50	39.00	36.25	36.80	36.80	-1.47%	724,869
May 14, 2026	37.55	38.15	36.50	37.35	37.35	-0.13%	551,563
May 13, 2026	38.00	38.85	37.00	37.40	37.40	-3.86%	765,936
May 12, 2026	38.15	41.60	37.55	38.90	38.90	1.04%	1,596,063
May 11, 2026	40.05	40.15	38.20	38.50	38.50	-4.23%	2,600,725
May 8, 2026	42.25	42.30	38.90	40.20	40.20	0.75%	2,808,035
May 7, 2026	37.50	39.90	37.50	39.90	39.90	9.92%	3,205,589
May 6, 2026	33.90	36.30	33.30	36.30	36.30	10.00%	1,669,867
May 5, 2026	32.40	33.00	31.60	33.00	33.00	1.85%	503,801
May 4, 2026	33.35	33.35	31.00	32.40	32.40	-0.92%	680,583
Apr 30, 2026	34.90	35.00	32.65	32.70	32.70	-2.82%	1,141,830
Apr 29, 2026	32.90	34.75	32.35	33.65	33.65	2.28%	1,444,391
Apr 28, 2026	32.40	33.20	32.40	32.90	32.90	-8.61%	1,778,501
Apr 27, 2026	34.00	36.30	33.55	36.00	36.00	9.09%	4,390,623
Apr 24, 2026	31.50	33.00	31.05	33.00	33.00	10.00%	1,845,446
Apr 23, 2026	29.20	30.10	28.60	30.00	30.00	4.17%	892,312
Apr 22, 2026	29.05	30.60	28.00	28.80	28.80	1.41%	1,048,715
Apr 21, 2026	27.90	28.40	27.30	28.40	28.40	9.86%	483,839
Apr 20, 2026	25.90	26.40	25.30	25.85	25.85	-0.19%	122,344
Apr 17, 2026	25.80	26.00	25.50	25.90	25.90	-0.38%	165,823
Apr 16, 2026	26.20	26.25	25.60	26.00	26.00	0.39%	112,874
Apr 15, 2026	25.45	26.35	25.40	25.90	25.90	1.57%	139,396
Apr 14, 2026	25.20	25.95	25.10	25.50	25.50	1.59%	91,106
Apr 13, 2026	24.65	25.80	24.65	25.10	25.10	1.01%	98,892
Apr 10, 2026	24.85	25.35	24.75	24.85	24.85	-0.60%	65,190
Apr 9, 2026	25.00	25.45	24.95	25.00	25.00	-0.79%	63,345
Apr 8, 2026	24.65	25.55	24.50	25.20	25.20	2.23%	75,673
Apr 7, 2026	24.50	25.00	24.50	24.65	24.65	0.61%	31,103
Apr 2, 2026	25.10	25.20	24.50	24.50	24.50	-2.39%	48,605
Apr 1, 2026	24.80	25.80	24.00	25.10	25.10	4.80%	93,849