Megawin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	22.35	22.80	21.95	22.60	-	-1.74%	9,050
Jul 29, 2026	23.85	23.85	22.00	23.00	23.00	-4.17%	185,923
Jul 28, 2026	24.80	24.80	24.00	24.00	24.00	-4.95%	122,554
Jul 27, 2026	25.30	25.60	24.80	25.25	25.25	-1.17%	92,786
Jul 24, 2026	25.25	25.95	25.25	25.55	25.55	-0.97%	92,052
Jul 23, 2026	26.55	26.55	25.70	25.80	25.80	-2.46%	60,363
Jul 22, 2026	26.60	28.20	26.45	26.45	26.45	1.73%	86,606
Jul 21, 2026	25.65	26.95	25.50	26.00	26.00	1.36%	86,566
Jul 20, 2026	27.00	27.00	25.00	25.65	25.65	-1.54%	89,432
Jul 17, 2026	28.00	28.00	26.05	26.05	26.05	-6.80%	196,939
Jul 16, 2026	28.50	28.55	27.70	27.95	27.95	-2.44%	100,496
Jul 15, 2026	28.40	29.10	28.40	28.65	28.65	0.88%	75,596
Jul 14, 2026	29.35	29.40	27.55	28.40	28.40	-3.73%	183,119
Jul 13, 2026	30.15	30.15	28.90	29.50	29.50	-2.16%	200,654
Jul 9, 2026	30.00	31.25	30.00	30.15	30.15	-	126,955
Jul 8, 2026	30.00	30.75	29.85	30.15	30.15	-0.82%	97,151
Jul 7, 2026	31.20	31.65	30.40	30.40	30.40	-3.18%	196,637
Jul 6, 2026	31.95	32.95	31.20	31.40	31.40	-1.88%	246,842
Jul 3, 2026	32.25	33.10	31.75	32.00	32.00	1.59%	363,917
Jul 2, 2026	30.50	32.05	30.10	31.50	31.50	3.11%	296,352
Jul 1, 2026	30.70	31.50	30.20	30.55	30.55	-0.49%	155,608
Jun 30, 2026	30.30	31.10	30.30	30.70	30.70	0.16%	106,072
Jun 29, 2026	30.40	31.75	30.00	30.65	30.65	1.16%	197,302
Jun 26, 2026	32.50	32.50	30.30	30.30	30.30	-7.06%	353,468
Jun 25, 2026	35.10	35.10	32.55	32.60	32.60	-6.59%	973,959
Jun 24, 2026	31.00	34.90	30.50	34.90	34.90	9.92%	843,482
Jun 23, 2026	32.55	32.55	31.20	31.75	31.75	-0.31%	254,736
Jun 22, 2026	31.30	32.50	31.25	31.85	31.85	2.58%	378,459
Jun 18, 2026	31.00	32.30	30.60	31.05	31.05	1.47%	269,163
Jun 17, 2026	30.90	30.90	30.35	30.60	30.60	-0.97%	131,508
Jun 16, 2026	31.90	31.90	30.40	30.90	30.90	-2.22%	267,582
Jun 15, 2026	29.70	32.40	29.70	31.60	31.60	6.94%	354,016
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