MegaPro Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	10.15	10.15	9.91	10.00	-	-2.44%	34,000
Aug 12, 2026	10.30	10.30	10.20	10.25	10.25	0.99%	20,525
Aug 11, 2026	10.25	10.25	10.00	10.15	10.15	-0.98%	25,026
Aug 10, 2026	10.25	10.25	10.25	10.25	10.25	2.91%	1,000
Aug 7, 2026	9.96	10.00	9.96	9.96	9.96	0.61%	23,000
Aug 6, 2026	9.96	10.10	9.90	9.90	9.90	-0.50%	18,000
Aug 5, 2026	10.00	10.35	9.95	9.95	9.95	-1.97%	241,882
Aug 4, 2026	10.20	10.40	10.05	10.15	10.15	-1.93%	104,801
Aug 3, 2026	10.25	10.35	10.25	10.35	10.35	-	10,000
Jul 31, 2026	10.65	10.65	10.25	10.35	10.35	-1.90%	86,802
Jul 30, 2026	10.80	10.80	10.00	10.55	10.55	-1.40%	130,596
Jul 29, 2026	10.40	11.25	10.40	10.70	10.70	3.88%	169,370
Jul 28, 2026	10.60	10.65	10.20	10.30	10.30	-3.74%	73,201
Jul 27, 2026	10.75	10.75	10.45	10.70	10.70	0.47%	37,002
Jul 24, 2026	10.75	10.80	10.45	10.65	10.65	-1.39%	104,000
Jul 23, 2026	10.70	11.05	10.45	10.80	10.80	0.47%	71,002
Jul 22, 2026	10.80	11.00	10.60	10.75	10.75	-1.83%	189,150
Jul 21, 2026	10.90	11.00	10.90	10.95	10.95	-1.35%	20,000
Jul 20, 2026	11.00	11.10	10.65	11.10	11.10	3.74%	32,300
Jul 17, 2026	11.00	11.00	10.70	10.70	10.70	-2.28%	36,303
Jul 16, 2026	11.15	11.15	10.90	10.95	10.95	-2.23%	22,000
Jul 15, 2026	10.90	11.20	10.85	11.20	11.20	1.82%	70,500
Jul 14, 2026	11.20	11.20	10.70	11.00	11.00	-3.08%	337,827
Jul 13, 2026	11.20	11.60	10.85	11.35	11.35	-0.44%	422,231
Jul 9, 2026	11.50	11.50	11.20	11.40	11.40	-0.87%	120,003
Jul 8, 2026	11.45	11.65	11.40	11.50	11.50	0.88%	85,774
Jul 7, 2026	12.05	12.15	11.35	11.40	11.40	-5.39%	427,654
Jul 6, 2026	12.05	12.05	11.95	12.05	12.05	-0.41%	203,194
Jul 3, 2026	12.20	12.40	11.90	12.10	12.10	-1.22%	166,000
Jul 2, 2026	12.75	12.75	12.25	12.25	12.25	-3.92%	34,000
Jul 1, 2026	12.25	12.75	12.20	12.75	12.75	3.24%	38,194
Jun 30, 2026	12.60	12.90	12.25	12.35	12.35	0.82%	73,451
Jun 29, 2026	12.30	12.30	12.00	12.25	12.25	-0.41%	22,002
Jun 26, 2026	12.30	12.40	11.70	12.30	12.30	-3.91%	80,210
Jun 25, 2026	12.75	12.80	12.20	12.80	12.80	2.40%	7,390
Jun 24, 2026	13.10	13.10	12.00	12.50	12.50	-3.10%	196,134
Jun 23, 2026	12.90	13.65	12.70	12.90	12.90	-	174,230
Jun 22, 2026	12.80	13.00	12.35	12.90	12.90	1.18%	46,008
Jun 18, 2026	12.50	12.95	12.40	12.75	12.75	-	20,476
Jun 17, 2026	12.10	12.95	12.00	12.75	12.75	2.82%	114,103
Jun 16, 2026	13.05	13.15	12.10	12.40	12.40	-4.98%	65,581
Jun 15, 2026	12.45	13.15	11.95	13.05	13.05	8.75%	113,194
Jun 12, 2026	12.10	12.10	11.85	12.00	12.00	-2.44%	131,164
Jun 11, 2026	12.15	12.35	12.00	12.30	12.30	0.82%	126,500
Jun 10, 2026	12.15	12.45	11.90	12.20	12.20	-2.01%	89,315
Jun 9, 2026	12.75	12.75	12.15	12.45	12.45	-1.97%	42,998
Jun 8, 2026	12.20	12.95	11.95	12.70	12.70	0.79%	153,658
Jun 5, 2026	13.05	13.05	12.55	12.60	12.60	-3.45%	33,431
Jun 4, 2026	12.95	13.20	12.65	13.05	13.05	-	68,102
Jun 3, 2026	13.05	13.40	12.95	13.05	13.05	-0.76%	234,802