Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.70	32.25	30.25	30.25	30.25	-3.51%	909,137
May 7, 2026	30.70	31.45	30.40	31.35	31.35	2.96%	697,459
May 6, 2026	31.20	31.40	30.15	30.45	30.45	-1.62%	640,537
May 5, 2026	30.45	30.95	30.35	30.95	30.95	1.64%	367,735
May 4, 2026	30.65	31.20	30.40	30.45	30.45	-0.16%	403,106
Apr 30, 2026	30.80	31.00	30.45	30.50	30.50	-0.16%	321,433
Apr 29, 2026	30.45	30.80	30.35	30.55	30.55	-0.81%	309,547
Apr 28, 2026	30.70	31.10	30.20	30.80	30.80	0.16%	286,390
Apr 27, 2026	31.85	31.85	29.60	30.75	30.75	0.82%	737,062
Apr 24, 2026	32.00	32.15	30.50	30.50	30.50	-3.17%	681,918
Apr 23, 2026	34.30	34.30	30.60	31.50	31.50	-6.67%	1,253,086
Apr 22, 2026	33.70	34.30	33.40	33.75	33.75	1.66%	1,036,082
Apr 21, 2026	33.25	33.85	33.10	33.20	33.20	0.61%	571,858
Apr 20, 2026	33.95	34.05	33.00	33.00	33.00	-1.20%	622,313
Apr 17, 2026	33.60	34.30	33.25	33.40	33.40	0.45%	880,827
Apr 16, 2026	33.30	33.55	32.85	33.25	33.25	0.15%	495,492
Apr 15, 2026	33.55	34.70	33.15	33.20	33.20	0.91%	1,116,672
Apr 14, 2026	33.10	33.70	32.60	32.90	32.90	1.23%	461,084
Apr 13, 2026	31.10	32.85	31.10	32.50	32.50	2.85%	685,996
Apr 10, 2026	32.15	32.30	31.40	31.60	31.60	-0.94%	339,232
Apr 9, 2026	33.30	33.30	31.90	31.90	31.90	-1.85%	283,843
Apr 8, 2026	31.50	32.55	31.50	32.50	32.50	4.67%	345,959
Apr 7, 2026	31.50	31.70	31.00	31.05	31.05	-0.32%	307,123
Apr 2, 2026	32.20	32.90	31.10	31.15	31.15	-2.35%	313,936
Apr 1, 2026	32.00	32.50	31.90	31.90	31.90	2.57%	336,979
Mar 31, 2026	32.70	32.90	31.10	31.10	31.10	-4.89%	796,004
Mar 30, 2026	32.70	33.00	32.30	32.70	32.70	-2.24%	491,853
Mar 27, 2026	33.40	33.55	32.65	33.45	33.45	-1.18%	554,569
Mar 26, 2026	34.70	34.85	33.80	33.85	33.85	-1.46%	527,484
Mar 25, 2026	34.45	34.80	34.10	34.35	34.35	0.73%	331,983
Mar 24, 2026	35.80	35.80	33.60	34.10	34.10	-0.44%	622,492
Mar 23, 2026	34.20	35.30	33.90	34.25	34.25	-3.52%	623,631
Mar 20, 2026	36.35	36.75	35.35	35.50	35.50	-2.34%	894,784
Mar 19, 2026	37.35	37.40	36.20	36.35	36.35	-2.81%	746,722
Mar 18, 2026	37.70	37.70	36.70	37.40	37.40	0.54%	557,243
Mar 17, 2026	37.30	37.95	37.05	37.20	37.20	0.54%	509,173
Mar 16, 2026	37.60	37.65	36.80	37.00	37.00	-0.54%	580,036
Mar 13, 2026	36.80	38.10	36.45	37.20	37.20	-0.67%	541,365
Mar 12, 2026	38.30	38.50	37.30	37.45	37.45	-1.58%	682,753
Mar 11, 2026	37.85	38.50	37.00	38.05	38.05	3.96%	1,144,348
Mar 10, 2026	36.15	37.20	36.00	36.60	36.60	4.27%	1,057,778
Mar 9, 2026	35.85	35.95	34.50	35.10	35.10	-7.27%	1,691,825
Mar 6, 2026	37.30	38.40	37.15	37.85	37.85	0.13%	607,942
Mar 5, 2026	37.90	38.30	37.10	37.80	37.80	3.56%	918,362
Mar 4, 2026	38.35	38.70	36.30	36.50	36.50	-6.65%	1,434,710
Mar 3, 2026	40.80	42.40	39.05	39.10	39.10	-3.22%	4,960,720
Mar 2, 2026	38.50	40.85	38.00	40.40	40.40	2.28%	1,854,583
Feb 26, 2026	38.50	40.40	38.10	39.50	39.50	2.60%	1,847,004
Feb 25, 2026	39.80	39.80	38.15	38.50	38.50	-2.53%	1,260,481
Feb 24, 2026	38.10	39.60	37.90	39.50	39.50	6.18%	2,441,941