MEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	19.18	19.35	17.78	18.55	18.55	-2.37%	607,928
Dec 30, 2024	17.29	19.25	16.82	19.00	19.00	8.88%	830,636
Dec 27, 2024	17.59	17.84	16.79	17.45	17.45	-1.13%	499,669
Dec 26, 2024	16.92	17.82	16.90	17.65	17.65	2.32%	345,321
Dec 24, 2024	16.63	17.28	16.11	17.25	17.25	4.55%	198,098
Dec 23, 2024	16.86	16.94	16.07	16.50	16.50	-3.11%	554,315
Dec 20, 2024	15.89	17.36	15.89	17.03	17.03	4.10%	728,350
Dec 19, 2024	17.08	17.40	16.05	16.36	16.36	-2.15%	845,649
Dec 18, 2024	17.64	18.52	16.57	16.72	16.72	-4.51%	811,236
Dec 17, 2024	17.94	18.27	17.20	17.51	17.51	-3.10%	950,061
Dec 16, 2024	16.53	18.33	16.21	18.07	18.07	9.25%	961,344
Dec 13, 2024	16.00	16.68	15.95	16.54	16.54	2.54%	734,308
Dec 12, 2024	15.57	16.66	15.57	16.13	16.13	3.27%	759,708
Dec 11, 2024	16.58	16.66	15.21	15.62	15.62	-5.16%	727,660
Dec 10, 2024	17.20	17.20	16.31	16.47	16.47	-4.19%	671,140
Dec 9, 2024	17.14	17.47	16.57	17.19	17.19	1.36%	547,253
Dec 6, 2024	16.86	17.49	16.62	16.96	16.96	2.17%	655,090
Dec 5, 2024	18.26	18.27	16.59	16.60	16.60	-9.19%	539,504
Dec 4, 2024	18.86	19.70	18.06	18.28	18.28	-2.25%	674,685
Dec 3, 2024	17.75	18.73	17.09	18.70	18.70	4.06%	929,135
Dec 2, 2024	18.69	18.79	17.82	17.97	17.97	-4.52%	492,647
Nov 29, 2024	18.78	19.27	18.74	18.82	18.82	0.53%	197,351
Nov 27, 2024	18.39	19.50	18.11	18.72	18.72	3.20%	359,245
Nov 26, 2024	19.10	19.10	17.97	18.14	18.14	-5.77%	478,036
Nov 25, 2024	18.26	19.99	18.15	19.25	19.25	7.60%	881,622
Nov 22, 2024	18.78	18.95	17.77	17.89	17.89	-4.94%	585,323
Nov 21, 2024	18.03	20.22	17.76	18.82	18.82	4.91%	1,261,913
Nov 20, 2024	16.45	18.03	16.06	17.94	17.94	8.99%	1,491,584
Nov 19, 2024	17.44	17.84	16.26	16.46	16.46	-7.48%	817,966
Nov 18, 2024	18.82	19.29	17.63	17.79	17.79	-5.77%	1,009,524
Nov 15, 2024	20.38	20.49	18.57	18.88	18.88	-7.00%	922,164
Nov 14, 2024	21.95	22.18	20.23	20.30	20.30	-7.73%	640,589
Nov 13, 2024	22.15	23.11	21.69	22.00	22.00	0.18%	657,218
Nov 12, 2024	21.73	22.73	21.26	21.96	21.96	0.92%	845,993
Nov 11, 2024	20.77	22.28	20.45	21.76	21.76	6.09%	606,521
Nov 8, 2024	22.86	22.86	19.82	20.51	20.51	-13.35%	1,125,158
Nov 7, 2024	24.40	26.42	23.47	23.67	23.67	-2.95%	787,216
Nov 6, 2024	27.45	28.05	23.73	24.39	24.39	-8.65%	1,503,220
Nov 5, 2024	26.10	26.97	25.78	26.70	26.70	1.87%	383,257
Nov 4, 2024	25.62	26.25	25.13	26.21	26.21	1.94%	449,188
Nov 1, 2024	26.27	26.46	25.16	25.71	25.71	-2.50%	446,207
Oct 31, 2024	27.52	27.82	26.27	26.37	26.37	-4.63%	608,946
Oct 30, 2024	27.10	28.27	26.92	27.65	27.65	2.41%	327,293
Oct 29, 2024	26.86	27.55	26.41	27.00	27.00	0.30%	309,658
Oct 28, 2024	26.93	27.54	26.80	26.92	26.92	1.47%	238,770
Oct 25, 2024	26.91	27.35	26.49	26.53	26.53	-0.45%	276,709
Oct 24, 2024	27.22	27.50	26.01	26.65	26.65	-1.11%	341,637
Oct 23, 2024	27.14	27.47	26.36	26.95	26.95	-0.70%	314,350
Oct 22, 2024	27.43	27.71	26.57	27.14	27.14	-1.60%	414,347
Oct 21, 2024	27.33	27.89	26.82	27.58	27.58	0.15%	394,121
Oct 18, 2024	26.86	28.04	26.63	27.54	27.54	4.12%	764,824
Oct 17, 2024	26.80	26.86	25.69	26.45	26.45	-0.30%	514,999
Oct 16, 2024	27.32	28.22	25.85	26.53	26.53	-1.34%	1,117,511
Oct 15, 2024	23.46	28.08	22.97	26.89	26.89	14.52%	1,469,367
Oct 14, 2024	22.43	23.63	22.13	23.48	23.48	5.15%	632,388
Oct 11, 2024	20.28	22.41	20.28	22.33	22.33	9.73%	737,020
Oct 10, 2024	20.08	20.41	19.59	20.35	20.35	-	540,002
Oct 9, 2024	20.86	21.04	19.86	20.35	20.35	-2.86%	497,462
Oct 8, 2024	21.05	21.09	20.13	20.95	20.95	-0.85%	513,383
Oct 7, 2024	22.29	22.40	21.12	21.13	21.13	-6.30%	829,682
Oct 4, 2024	22.07	22.92	21.85	22.55	22.55	4.25%	824,248
Oct 3, 2024	21.51	22.21	21.33	21.63	21.63	-0.41%	684,270
Oct 2, 2024	22.87	22.94	21.17	21.72	21.72	-5.52%	1,496,744
Oct 1, 2024	26.21	26.25	22.96	22.99	22.99	-12.59%	1,323,110
Sep 30, 2024	27.00	27.20	24.85	26.30	26.30	-3.63%	2,365,690
Sep 27, 2024	27.95	28.55	27.27	27.29	27.29	-0.87%	487,411
Sep 26, 2024	28.68	28.83	27.40	27.53	27.53	-1.82%	404,570
Sep 25, 2024	27.92	28.42	26.61	28.04	28.04	0.29%	726,028
Sep 24, 2024	29.04	29.50	27.82	27.96	27.96	-2.82%	705,622
Sep 23, 2024	28.96	29.01	27.77	28.77	28.77	-0.17%	495,519
Sep 20, 2024	29.16	29.46	28.52	28.82	28.82	-2.54%	1,164,683
Sep 19, 2024	30.02	30.09	29.15	29.57	29.57	1.58%	478,365
Sep 18, 2024	29.74	30.21	28.75	29.11	29.11	-2.18%	262,485
Sep 17, 2024	29.25	30.00	28.61	29.76	29.76	3.26%	373,943
Sep 16, 2024	29.66	29.99	28.15	28.82	28.82	-1.17%	635,454
Sep 13, 2024	28.43	29.85	28.06	29.16	29.16	4.14%	594,764
Sep 12, 2024	27.36	28.61	27.36	28.00	28.00	1.97%	550,053
Sep 11, 2024	26.81	27.75	26.00	27.46	27.46	1.52%	432,104
Sep 10, 2024	27.55	28.28	26.48	27.05	27.05	-0.81%	815,836
Sep 9, 2024	29.18	29.64	27.05	27.27	27.27	-5.84%	610,574
Sep 6, 2024	30.91	31.09	28.84	28.96	28.96	-6.00%	483,966
Sep 5, 2024	32.52	32.69	30.39	30.81	30.81	-5.20%	337,500
Sep 4, 2024	31.48	33.04	31.07	32.50	32.50	2.88%	214,353
Sep 3, 2024	31.99	32.75	30.68	31.59	31.59	-3.98%	240,931
Aug 30, 2024	32.94	34.09	32.36	32.90	32.90	1.14%	207,084
Aug 29, 2024	32.56	32.90	31.74	32.53	32.53	1.21%	215,556
Aug 28, 2024	32.46	32.88	31.39	32.14	32.14	-1.68%	203,141
Aug 27, 2024	34.11	34.11	32.61	32.69	32.69	-4.86%	214,129
Aug 26, 2024	32.58	34.56	32.15	34.36	34.36	6.31%	408,773
Aug 23, 2024	32.17	33.11	32.08	32.32	32.32	1.28%	323,120
Aug 22, 2024	34.17	34.26	31.76	31.91	31.91	-6.39%	372,020
Aug 21, 2024	33.34	34.12	32.95	34.09	34.09	3.02%	225,598
Aug 20, 2024	33.15	33.37	32.13	33.09	33.09	-0.33%	278,744
Aug 19, 2024	32.93	33.39	32.37	33.20	33.20	0.70%	255,707
Aug 16, 2024	32.25	33.04	32.00	32.97	32.97	1.51%	243,125
Aug 15, 2024	33.32	33.71	32.35	32.48	32.48	0.03%	248,213
Aug 14, 2024	34.00	34.30	32.08	32.47	32.47	0.06%	418,639
Aug 13, 2024	32.55	32.96	31.72	32.45	32.45	0.28%	320,168
Aug 12, 2024	32.23	33.25	31.75	32.36	32.36	-0.31%	385,515
Aug 9, 2024	31.75	33.21	31.09	32.46	32.46	2.14%	497,474