MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	13.68	13.84	13.60	13.76	13.76	-1.01%	78,845
May 22, 2025	14.01	14.01	13.76	13.90	13.78	-1.14%	86,542
May 21, 2025	14.17	14.17	13.98	14.06	13.93	-0.92%	61,575
May 20, 2025	14.09	14.20	14.03	14.19	14.06	0.50%	127,647
May 19, 2025	14.09	14.13	13.94	14.12	13.99	-0.21%	105,962
May 16, 2025	13.98	14.15	13.90	14.15	14.02	1.80%	162,165
May 15, 2025	13.80	14.03	13.74	13.90	13.78	0.80%	201,830
May 14, 2025	13.72	13.80	13.67	13.79	13.67	-0.07%	88,577
May 13, 2025	13.68	13.80	13.65	13.80	13.68	1.62%	169,400
May 12, 2025	13.76	13.80	13.58	13.58	13.46	-0.88%	326,019
May 9, 2025	13.64	13.70	13.60	13.70	13.58	0.51%	55,433
May 8, 2025	13.80	13.80	13.60	13.63	13.51	-1.23%	81,995
May 7, 2025	13.64	13.80	13.60	13.80	13.68	1.17%	140,895
May 6, 2025	13.50	13.65	13.32	13.64	13.52	1.04%	97,533
May 5, 2025	13.53	13.64	13.35	13.50	13.38	-0.15%	55,116
May 2, 2025	13.50	13.70	13.42	13.52	13.40	0.97%	143,053
May 1, 2025	13.40	13.47	13.34	13.39	13.27	0.30%	108,101
Apr 30, 2025	13.28	13.37	13.17	13.35	13.23	0.45%	159,340
Apr 29, 2025	13.05	13.39	13.05	13.29	13.17	1.45%	209,346
Apr 28, 2025	13.03	13.12	13.00	13.10	12.98	0.38%	117,861
Apr 25, 2025	13.15	13.21	13.02	13.05	12.93	-0.84%	117,653
Apr 24, 2025	13.02	13.23	13.02	13.16	13.04	1.23%	114,293
Apr 23, 2025	13.18	13.30	12.99	13.00	12.88	-0.91%	181,950
Apr 22, 2025	12.92	13.22	12.90	13.12	13.00	1.63%	131,577
Apr 21, 2025	13.15	13.24	12.85	12.91	12.67	-2.49%	145,327
Apr 17, 2025	13.00	13.35	13.00	13.24	13.00	1.92%	85,421
Apr 16, 2025	13.03	13.25	12.96	12.99	12.75	-0.08%	118,599
Apr 15, 2025	12.86	13.11	12.82	13.00	12.76	1.48%	95,419
Apr 14, 2025	12.74	12.96	12.58	12.81	12.58	0.95%	117,972
Apr 11, 2025	12.63	12.70	12.39	12.69	12.46	1.93%	136,894
Apr 10, 2025	12.36	12.95	12.20	12.45	12.22	1.22%	466,489
Apr 9, 2025	11.78	12.35	11.60	12.30	12.07	5.13%	234,791
Apr 8, 2025	12.17	12.22	11.65	11.70	11.49	-1.76%	159,937
Apr 7, 2025	12.30	12.42	11.40	11.91	11.69	-5.92%	372,529
Apr 4, 2025	13.26	13.31	12.46	12.66	12.43	-5.45%	329,775
Apr 3, 2025	13.42	13.63	13.39	13.39	13.14	-1.03%	278,479
Apr 2, 2025	13.40	13.53	13.39	13.53	13.28	0.82%	126,899
Apr 1, 2025	13.31	13.44	13.26	13.42	13.17	0.83%	162,938
Mar 31, 2025	13.24	13.32	13.16	13.31	13.07	0.45%	123,216
Mar 28, 2025	13.29	13.29	13.18	13.25	13.01	-0.38%	152,597
Mar 27, 2025	13.14	13.30	13.13	13.30	13.06	1.29%	179,275
Mar 26, 2025	13.05	13.18	13.05	13.13	12.89	0.38%	144,809
Mar 25, 2025	13.17	13.17	13.07	13.08	12.84	-0.61%	145,847
Mar 24, 2025	13.13	13.22	13.12	13.16	12.92	-0.15%	138,764
Mar 21, 2025	13.19	13.23	13.16	13.18	12.82	-0.60%	60,842
Mar 20, 2025	13.26	13.26	13.17	13.26	12.89	0.61%	72,183
Mar 19, 2025	13.15	13.24	13.12	13.18	12.82	0.53%	111,662
Mar 18, 2025	13.08	13.22	13.02	13.11	12.75	0.23%	177,403
Mar 17, 2025	12.89	13.15	12.86	13.08	12.72	1.47%	205,156
Mar 14, 2025	12.70	12.90	12.69	12.89	12.53	1.74%	127,020