MegaPro Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.55	12.70	12.50	12.70	12.70	1.60%	126,152
May 28, 2026	12.95	13.00	12.15	12.50	12.50	-4.21%	104,136
May 27, 2026	13.60	13.60	13.00	13.05	13.05	-4.04%	107,002
May 26, 2026	13.55	13.70	12.90	13.60	13.60	-1.09%	136,564
May 25, 2026	13.30	13.90	13.30	13.75	13.75	-0.72%	412,073
May 22, 2026	13.15	13.85	13.15	13.85	13.85	8.20%	237,573
May 21, 2026	13.30	13.50	12.15	12.80	12.80	-4.83%	564,650
May 20, 2026	12.10	13.85	12.10	13.45	13.45	11.62%	870,054
May 19, 2026	12.35	12.50	11.70	12.05	12.05	-3.21%	195,402
May 18, 2026	11.80	13.20	11.80	12.45	12.45	7.33%	504,979
May 15, 2026	11.95	11.95	11.45	11.60	11.60	-2.93%	132,067
May 14, 2026	11.70	12.00	11.65	11.95	11.95	-0.42%	52,617
May 13, 2026	11.95	12.05	11.70	12.00	12.00	-	81,162
May 12, 2026	12.00	12.25	11.95	12.00	12.00	-0.83%	130,336
May 11, 2026	12.35	12.35	11.95	12.10	12.10	-2.02%	184,329
May 8, 2026	12.60	12.60	12.10	12.35	12.35	-2.37%	74,459
May 7, 2026	12.95	13.20	12.65	12.65	12.65	-3.44%	100,847
May 6, 2026	12.90	13.45	12.90	13.10	13.10	0.38%	328,623
May 5, 2026	12.85	13.10	12.75	13.05	13.05	3.98%	285,260
May 4, 2026	12.50	12.85	12.35	12.55	12.55	-1.95%	104,697
Apr 30, 2026	13.00	13.60	12.45	12.80	12.80	-0.78%	155,735
Apr 29, 2026	12.55	13.05	12.05	12.90	12.90	-	250,908
Apr 28, 2026	12.40	12.90	12.35	12.90	12.90	3.20%	62,684
Apr 27, 2026	12.40	12.90	12.30	12.50	12.50	1.21%	82,940
Apr 24, 2026	15.05	15.95	11.60	12.35	12.35	-20.32%	722,945
Apr 23, 2026	12.30	15.70	12.10	15.50	15.50	26.53%	1,549,780
Apr 22, 2026	12.35	12.60	12.05	12.25	12.25	-0.81%	205,974
Apr 21, 2026	12.45	12.60	12.00	12.35	12.35	-0.80%	275,079
Apr 20, 2026	12.40	13.00	12.25	12.45	12.45	0.40%	559,999
Apr 17, 2026	10.80	12.80	10.80	12.40	12.40	14.81%	801,458
Apr 16, 2026	10.50	10.80	10.20	10.80	10.80	2.86%	91,212
Apr 15, 2026	9.86	10.50	9.67	10.50	10.50	7.80%	205,753
Apr 14, 2026	9.79	9.86	9.70	9.74	9.74	-0.41%	50,286
Apr 13, 2026	9.65	10.00	9.50	9.78	9.78	1.24%	258,178
Apr 10, 2026	10.00	10.00	9.50	9.66	9.66	-3.30%	90,605
Apr 9, 2026	10.30	10.35	9.50	9.99	9.99	-3.94%	95,323
Apr 8, 2026	10.40	10.40	9.94	10.40	10.40	2.97%	21,003
Apr 7, 2026	10.40	10.45	9.97	10.10	10.10	1.00%	32,012
Apr 2, 2026	10.35	10.35	9.93	10.00	10.00	-2.44%	25,017
Apr 1, 2026	10.05	10.55	9.75	10.25	10.25	4.06%	275,101
Mar 31, 2026	9.86	10.00	9.50	9.85	9.85	-1.50%	91,839
Mar 30, 2026	9.85	10.25	9.85	10.00	10.00	-1.48%	36,201
Mar 27, 2026	10.15	10.15	10.15	10.15	10.15	2.73%	2,001
Mar 26, 2026	10.50	10.50	9.84	9.88	9.88	-5.45%	190,760
Mar 25, 2026	10.50	10.55	10.35	10.45	10.45	2.96%	44,620
Mar 24, 2026	10.90	10.90	10.15	10.15	10.15	-5.14%	112,643
Mar 23, 2026	11.25	11.25	10.65	10.70	10.70	-5.73%	63,274
Mar 20, 2026	11.00	11.35	11.00	11.35	11.35	1.79%	15,001
Mar 19, 2026	11.25	11.65	10.90	11.15	11.15	-2.62%	32,527
Mar 18, 2026	11.70	11.75	11.45	11.45	11.45	0.88%	47,013