Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	40.30	40.55	40.00	40.00	40.00	-0.50%	597,507
Nov 28, 2025	40.50	40.80	39.95	40.20	40.20	1.01%	822,589
Nov 27, 2025	39.90	40.10	39.20	39.80	39.80	1.14%	577,875
Nov 26, 2025	39.30	40.10	39.10	39.35	39.35	1.29%	1,860,804
Nov 25, 2025	38.50	39.10	38.40	38.85	38.85	2.51%	801,595
Nov 24, 2025	37.20	38.60	37.05	37.90	37.90	2.57%	1,063,087
Nov 21, 2025	37.55	37.95	36.60	36.95	36.95	-3.78%	770,147
Nov 20, 2025	38.75	38.90	37.90	38.40	38.40	2.54%	979,751
Nov 19, 2025	38.10	38.40	36.85	37.45	37.45	-1.45%	945,395
Nov 18, 2025	39.65	39.65	38.00	38.00	38.00	-4.16%	1,430,824
Nov 17, 2025	40.00	41.10	39.65	39.65	39.65	0.38%	1,263,647
Nov 14, 2025	40.50	41.55	39.50	39.50	39.50	-3.89%	2,655,653
Nov 13, 2025	42.80	44.25	41.10	41.10	41.10	-4.97%	7,389,509
Nov 12, 2025	40.25	43.25	40.25	43.25	43.25	9.91%	3,880,034
Nov 11, 2025	39.85	40.35	39.35	39.35	39.35	-0.76%	986,741