Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	36.10	37.30	35.75	37.20	37.20	4.06%	690,156
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