Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	29.25	29.70	26.25	27.30	27.30	-6.35%	1,259,237
Jul 28, 2026	29.85	30.20	29.05	29.15	29.15	-4.74%	642,671
Jul 27, 2026	30.00	30.60	29.90	30.60	30.60	0.99%	367,700
Jul 24, 2026	31.20	31.75	30.30	30.30	30.30	-3.35%	482,120
Jul 23, 2026	32.05	32.30	31.15	31.35	31.35	-1.57%	419,126
Jul 22, 2026	32.10	32.60	31.60	31.85	31.85	0.47%	371,185
Jul 21, 2026	31.25	31.85	31.15	31.70	31.70	2.42%	366,330
Jul 20, 2026	31.80	31.80	29.60	30.95	30.95	-2.67%	991,818
Jul 17, 2026	34.45	34.45	31.70	31.80	31.80	-9.66%	1,150,698
Jul 16, 2026	35.50	35.70	35.00	35.20	35.20	-1.40%	314,360
Jul 15, 2026	36.10	36.40	35.35	35.70	35.70	-0.14%	654,693
Jul 14, 2026	37.00	37.20	34.50	35.75	35.75	-3.64%	1,158,448
Jul 13, 2026	38.00	38.50	37.00	37.10	37.10	-1.59%	711,279
Jul 9, 2026	38.80	39.00	37.70	37.70	37.70	-2.33%	851,809
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