Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.80	39.00	38.25	38.60	-	-	19,000
Jul 8, 2026	38.80	39.60	37.60	38.60	38.60	-0.13%	2,109,712
Jul 7, 2026	39.70	41.80	38.65	38.65	38.65	-1.90%	3,532,821
Jul 6, 2026	40.40	40.55	38.80	39.40	39.40	-2.48%	3,816,313
Jul 3, 2026	36.75	40.40	36.30	40.40	40.40	9.93%	2,932,841
Jul 2, 2026	36.00	37.85	36.00	36.75	36.75	2.08%	819,786
Jul 1, 2026	37.30	37.35	35.95	36.00	36.00	-2.57%	787,043
Jun 30, 2026	36.40	37.20	36.10	36.95	36.95	2.92%	603,702
Jun 29, 2026	37.25	37.65	35.60	35.90	35.90	-3.10%	1,444,487
Jun 26, 2026	39.40	40.25	37.05	37.05	37.05	-5.96%	1,643,089
Jun 25, 2026	41.00	41.65	39.40	39.40	39.40	-2.72%	2,621,766
Jun 24, 2026	39.55	40.95	39.15	40.50	40.50	4.92%	2,808,482
Jun 23, 2026	40.40	40.45	38.35	38.60	38.60	-3.50%	1,203,525
Jun 22, 2026	39.80	41.35	39.80	40.00	40.00	0.76%	2,376,206
Jun 18, 2026	41.00	41.50	39.40	39.70	39.70	-0.50%	1,592,076
Jun 17, 2026	38.15	41.05	38.15	39.90	39.90	4.59%	2,842,621
Jun 16, 2026	41.00	41.10	38.15	38.15	38.15	-3.17%	2,407,428
Jun 15, 2026	37.50	39.40	37.50	39.40	39.40	9.90%	2,388,383
Jun 12, 2026	36.60	36.80	35.85	35.85	35.85	0.99%	651,843
Jun 11, 2026	36.60	37.35	35.20	35.50	35.50	-4.05%	1,022,531
Jun 10, 2026	38.40	40.25	37.00	37.00	37.00	-4.52%	1,778,961
Jun 9, 2026	36.65	39.35	36.35	38.75	38.75	5.44%	1,476,149
Jun 8, 2026	34.70	37.35	34.60	36.75	36.75	-4.05%	1,302,173
Jun 5, 2026	39.40	39.40	37.70	38.30	38.30	-2.79%	1,122,714
Jun 4, 2026	40.75	41.10	39.20	39.40	39.40	-3.31%	1,510,794
Jun 3, 2026	41.50	41.80	40.30	40.75	40.75	-0.97%	2,459,069
Jun 2, 2026	40.45	42.60	40.25	41.15	41.15	2.36%	5,655,306
Jun 1, 2026	41.00	42.95	40.15	40.20	40.20	-	2,522,531
May 29, 2026	40.35	40.65	39.35	40.20	40.20	2.16%	1,486,413
May 28, 2026	40.05	40.90	38.50	39.35	39.35	-1.13%	2,211,408
May 27, 2026	40.90	41.15	39.50	39.80	39.80	-1.73%	2,274,858
May 26, 2026	42.50	43.00	39.75	40.50	40.50	-4.26%	4,741,821
May 25, 2026	41.20	44.95	40.45	42.30	42.30	2.92%	8,105,138
May 22, 2026	40.45	42.15	39.60	41.10	41.10	1.11%	7,654,181
May 21, 2026	40.30	41.95	39.35	40.65	40.65	0.37%	8,070,759
May 20, 2026	39.65	42.35	39.15	40.50	40.50	2.40%	10,815,870
May 19, 2026	37.50	40.20	36.60	39.55	39.55	6.17%	8,611,901
May 18, 2026	38.80	39.80	37.20	37.25	37.25	2.05%	12,463,590
May 15, 2026	36.40	36.50	35.70	36.50	36.50	9.94%	2,989,821
May 14, 2026	30.50	33.20	30.25	33.20	33.20	9.93%	1,739,113
May 13, 2026	30.90	30.90	30.10	30.20	30.20	-2.89%	513,189
May 12, 2026	31.10	31.10	30.45	31.10	31.10	1.30%	466,687
May 11, 2026	30.40	30.85	30.30	30.70	30.70	1.49%	559,493
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