Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.85	36.45	35.15	35.75	35.75	-0.28%	906,562
Feb 10, 2026	36.55	36.55	35.45	35.85	35.85	-1.38%	461,711
Feb 9, 2026	36.85	37.40	36.15	36.35	36.35	1.39%	438,118
Feb 6, 2026	36.55	36.55	34.90	35.85	35.85	-2.58%	929,121
Feb 5, 2026	37.65	37.85	36.65	36.80	36.80	-2.52%	561,325
Feb 4, 2026	36.65	37.75	36.30	37.75	37.75	3.00%	716,038
Feb 3, 2026	37.80	38.00	36.35	36.65	36.65	-0.81%	1,087,511
Feb 2, 2026	37.35	37.40	36.50	36.95	36.95	-3.52%	1,592,782
Jan 30, 2026	40.10	40.40	37.95	38.30	38.30	-4.25%	2,279,030
Jan 29, 2026	41.15	41.40	39.30	40.00	40.00	-2.79%	2,274,916
Jan 28, 2026	41.80	42.75	40.85	41.15	41.15	-1.44%	2,384,462
Jan 27, 2026	43.85	43.90	41.50	41.75	41.75	-4.57%	4,340,002
Jan 26, 2026	40.90	44.75	40.90	43.75	43.75	7.23%	7,798,066
Jan 23, 2026	43.70	44.50	40.55	40.80	40.80	-2.28%	6,468,199
Jan 22, 2026	40.20	42.00	39.85	41.75	41.75	5.43%	2,666,699
Jan 21, 2026	40.80	40.85	39.60	39.60	39.60	-3.65%	1,251,684
Jan 20, 2026	41.50	41.95	41.05	41.10	41.10	-0.24%	1,864,086
Jan 19, 2026	40.95	42.60	40.65	41.20	41.20	0.73%	2,857,871
Jan 16, 2026	41.15	42.00	40.30	40.90	40.90	-0.12%	2,619,214
Jan 15, 2026	40.80	42.10	39.90	40.95	40.95	0.86%	7,376,779
Jan 14, 2026	38.30	40.75	38.20	40.60	40.60	6.14%	2,120,748
Jan 13, 2026	39.40	39.45	38.10	38.25	38.25	-2.55%	1,063,502
Jan 12, 2026	40.20	40.40	39.10	39.25	39.25	-0.88%	1,078,510
Jan 9, 2026	39.55	40.90	39.00	39.60	39.60	4.76%	2,982,180
Jan 8, 2026	39.10	39.15	37.80	37.80	37.80	-3.45%	1,618,700
Jan 7, 2026	39.90	40.05	39.05	39.15	39.15	-1.76%	1,256,407
Jan 6, 2026	40.90	40.90	39.80	39.85	39.85	-1.97%	2,106,757
Jan 5, 2026	38.85	41.75	38.85	40.65	40.65	5.17%	4,293,390
Jan 2, 2026	38.20	38.90	38.20	38.65	38.65	1.31%	451,839
Dec 31, 2025	38.95	39.20	38.15	38.15	38.15	-1.29%	726,526
Dec 30, 2025	39.15	39.35	38.00	38.65	38.65	-1.28%	858,791
Dec 29, 2025	39.45	40.20	39.10	39.15	39.15	-0.25%	580,418
Dec 26, 2025	40.30	40.30	39.10	39.25	39.25	-2.24%	1,056,572
Dec 24, 2025	40.80	41.35	39.90	40.15	40.15	0.88%	1,176,954
Dec 23, 2025	40.90	40.90	39.75	39.80	39.80	-1.49%	500,608
Dec 22, 2025	40.60	40.80	40.15	40.40	40.40	2.15%	514,236
Dec 19, 2025	39.35	40.00	39.25	39.55	39.55	1.93%	656,777
Dec 18, 2025	39.55	39.80	38.80	38.80	38.80	-2.63%	593,102
Dec 17, 2025	40.35	40.70	39.75	39.85	39.85	-0.25%	446,536
Dec 16, 2025	41.30	41.30	39.40	39.95	39.95	-3.27%	719,285
Dec 15, 2025	40.25	41.60	40.00	41.30	41.30	1.10%	980,791
Dec 12, 2025	42.30	42.40	40.70	40.85	40.85	-1.33%	1,258,714
Dec 11, 2025	41.30	43.20	41.00	41.40	41.40	-0.96%	3,485,471
Dec 10, 2025	43.75	45.75	41.80	41.80	41.80	0.48%	10,868,020
Dec 9, 2025	41.55	41.95	41.25	41.60	41.60	-1.42%	1,296,289
Dec 8, 2025	43.75	43.75	41.40	42.20	42.20	2.80%	4,115,050
Dec 5, 2025	41.45	41.85	40.00	41.05	41.05	1.48%	1,655,268
Dec 4, 2025	40.30	40.65	40.00	40.45	40.45	1.13%	600,126
Dec 3, 2025	40.10	40.50	40.00	40.00	40.00	0.50%	531,546
Dec 2, 2025	40.45	40.45	39.60	39.80	39.80	-0.50%	522,699