MegaPro Biomedical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	13.00	13.80	13.00	13.15	13.15	1.15%	116,103
Jun 1, 2026	12.55	13.35	12.50	13.00	13.00	2.36%	156,140
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