MegaPro Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.10	12.10	11.70	11.80	11.80	-0.42%	44,537
Feb 10, 2026	12.05	12.05	11.60	11.85	11.85	0.85%	88,999
Feb 9, 2026	12.20	12.20	11.75	11.75	11.75	-2.89%	42,404
Feb 6, 2026	12.15	12.15	11.85	12.10	12.10	0.41%	33,517
Feb 5, 2026	12.00	12.15	11.90	12.05	12.05	-	61,080
Feb 4, 2026	12.15	12.20	11.90	12.05	12.05	-0.82%	97,215
Feb 3, 2026	12.35	12.35	12.15	12.15	12.15	1.67%	30,303
Feb 2, 2026	13.00	13.00	11.95	11.95	11.95	-6.64%	194,664
Jan 30, 2026	12.90	13.15	12.70	12.80	12.80	-1.92%	158,854
Jan 29, 2026	12.40	13.65	12.40	13.05	13.05	6.97%	493,330
Jan 28, 2026	12.35	12.35	12.15	12.20	12.20	-	60,204
Jan 27, 2026	12.50	12.50	12.15	12.20	12.20	-1.61%	62,502
Jan 26, 2026	12.40	12.45	12.15	12.40	12.40	1.22%	73,424
Jan 23, 2026	12.65	12.70	12.25	12.25	12.25	-0.81%	111,457
Jan 22, 2026	12.60	12.60	12.35	12.35	12.35	-1.98%	83,203
Jan 21, 2026	12.55	12.60	12.35	12.60	12.60	0.80%	181,092
Jan 20, 2026	12.45	12.75	12.40	12.50	12.50	1.21%	88,149
Jan 19, 2026	12.40	12.65	12.35	12.35	12.35	-	152,003
Jan 16, 2026	12.45	12.45	12.20	12.35	12.35	0.41%	112,852
Jan 15, 2026	12.40	12.45	12.25	12.30	12.30	-0.40%	105,326
Jan 14, 2026	12.45	12.45	12.25	12.35	12.35	0.41%	70,880
Jan 13, 2026	12.50	12.50	12.25	12.30	12.30	-	148,107
Jan 12, 2026	12.45	12.50	12.15	12.30	12.30	-0.81%	182,847
Jan 9, 2026	12.50	12.50	12.15	12.40	12.40	1.64%	54,154
Jan 8, 2026	12.35	12.55	12.00	12.20	12.20	-0.81%	115,426
Jan 7, 2026	12.40	12.45	12.00	12.30	12.30	-0.81%	169,505
Jan 6, 2026	12.45	12.70	12.40	12.40	12.40	-0.40%	155,308
Jan 5, 2026	12.85	12.95	12.40	12.45	12.45	-	121,065
Jan 2, 2026	12.75	13.40	12.35	12.45	12.45	-	216,126
Dec 31, 2025	12.75	12.80	12.40	12.45	12.45	-0.40%	240,359
Dec 30, 2025	12.40	14.00	12.40	12.50	12.50	4.17%	370,852
Dec 29, 2025	12.15	12.70	12.00	12.00	12.00	1.27%	262,408
Dec 26, 2025	11.75	12.15	11.70	11.85	11.85	-1.25%	165,001
Dec 24, 2025	12.00	12.15	11.95	12.00	12.00	-2.04%	61,521
Dec 23, 2025	12.55	12.55	12.00	12.25	12.25	0.82%	46,204
Dec 22, 2025	12.45	12.55	12.00	12.15	12.15	0.83%	76,250
Dec 19, 2025	12.10	12.55	12.05	12.05	12.05	-1.23%	227,105
Dec 18, 2025	12.50	12.55	11.70	12.20	12.20	-2.01%	188,984
Dec 17, 2025	12.30	12.50	12.05	12.45	12.45	4.18%	108,884
Dec 16, 2025	12.05	12.50	11.80	11.95	11.95	-4.78%	150,367
Dec 15, 2025	12.00	13.65	11.50	12.55	12.55	-	449,220
Dec 12, 2025	11.25	13.00	11.25	12.55	12.55	8.66%	398,499
Dec 11, 2025	10.80	11.55	10.65	11.55	11.55	4.52%	328,100
Dec 10, 2025	12.10	12.20	10.10	11.05	11.05	-11.60%	868,671
Dec 9, 2025	12.50	12.80	11.75	12.50	12.50	-	322,731
Dec 8, 2025	13.00	13.00	12.40	12.50	12.50	-2.72%	194,000
Dec 5, 2025	13.05	13.05	12.80	12.85	12.85	-0.39%	79,860
Dec 4, 2025	13.05	13.15	12.65	12.90	12.90	-1.53%	223,418
Dec 3, 2025	13.25	13.55	11.85	13.10	13.10	-1.13%	2,007,176
Dec 2, 2025	14.60	14.90	13.00	13.25	13.25	-8.93%	675,922