MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.37	13.41	13.30	13.37	13.37	-0.45%	152,032
Nov 19, 2024	13.32	13.46	13.30	13.43	13.43	0.07%	81,679
Nov 18, 2024	13.43	13.52	13.40	13.42	13.42	0.30%	110,705
Nov 15, 2024	13.10	13.40	13.09	13.38	13.38	1.59%	146,316
Nov 14, 2024	13.23	13.40	13.15	13.17	13.17	-0.38%	201,084
Nov 13, 2024	13.49	13.56	13.19	13.22	13.22	-1.78%	205,058
Nov 12, 2024	13.83	13.88	13.41	13.46	13.46	-2.96%	207,812
Nov 11, 2024	13.83	13.92	13.77	13.87	13.87	0.14%	160,593
Nov 8, 2024	13.85	13.88	13.81	13.85	13.85	0.29%	112,162
Nov 7, 2024	13.65	13.81	13.61	13.81	13.81	1.25%	128,782
Nov 6, 2024	14.10	14.20	13.60	13.64	13.64	-1.94%	181,144
Nov 5, 2024	13.87	13.95	13.81	13.91	13.91	0.71%	121,529
Nov 4, 2024	13.95	14.03	13.81	13.81	13.81	-0.92%	106,178
Nov 1, 2024	14.00	14.00	13.88	13.94	13.94	-0.07%	115,265
Oct 31, 2024	14.00	14.10	13.90	13.95	13.95	-0.29%	118,884
Oct 30, 2024	14.01	14.06	13.96	13.99	13.99	-0.57%	153,715
Oct 29, 2024	14.30	14.32	14.02	14.07	14.07	-2.02%	125,314
Oct 28, 2024	14.32	14.40	14.32	14.36	14.36	0.91%	93,062
Oct 25, 2024	14.26	14.42	14.16	14.23	14.23	-	88,890
Oct 24, 2024	14.30	14.48	14.18	14.23	14.23	-1.32%	89,615
Oct 23, 2024	14.63	14.66	14.30	14.42	14.29	-1.50%	139,740
Oct 22, 2024	14.73	14.73	14.61	14.64	14.51	-0.27%	137,366
Oct 21, 2024	14.76	14.80	14.67	14.68	14.55	-0.54%	87,324
Oct 18, 2024	14.75	14.80	14.70	14.76	14.63	-	97,286
Oct 17, 2024	14.82	14.88	14.72	14.76	14.63	-0.27%	80,864
Oct 16, 2024	14.56	14.84	14.51	14.80	14.67	2.49%	211,237
Oct 15, 2024	14.27	14.50	14.27	14.44	14.31	1.26%	179,772
Oct 14, 2024	14.05	14.27	14.03	14.26	14.14	1.42%	123,054
Oct 11, 2024	14.12	14.20	14.02	14.06	13.94	-0.28%	144,855
Oct 10, 2024	14.18	14.27	14.08	14.10	13.98	-0.84%	146,864
Oct 9, 2024	14.30	14.38	14.13	14.22	14.10	-0.97%	157,772
Oct 8, 2024	14.45	14.63	14.33	14.36	14.24	-0.14%	91,003
Oct 7, 2024	14.65	14.67	14.36	14.38	14.26	-1.91%	139,043
Oct 4, 2024	14.74	14.94	14.60	14.66	14.53	-0.81%	83,933
Oct 3, 2024	14.94	14.94	14.76	14.78	14.65	-1.14%	88,346
Oct 2, 2024	14.92	14.96	14.79	14.95	14.82	0.47%	167,090
Oct 1, 2024	14.95	14.95	14.77	14.88	14.75	-0.20%	111,679
Sep 30, 2024	14.79	14.95	14.68	14.91	14.78	1.36%	175,584
Sep 27, 2024	14.65	14.77	14.65	14.71	14.58	1.17%	113,434
Sep 26, 2024	14.61	14.67	14.54	14.54	14.41	-0.89%	126,089
Sep 25, 2024	14.70	14.71	14.58	14.67	14.42	-0.54%	109,363
Sep 24, 2024	14.70	14.79	14.64	14.75	14.50	0.07%	143,189
Sep 23, 2024	14.52	14.74	14.52	14.74	14.49	1.45%	126,359
Sep 20, 2024	14.40	14.63	14.35	14.53	14.28	0.48%	111,312
Sep 19, 2024	14.69	14.70	14.38	14.46	14.21	-0.96%	177,373
Sep 18, 2024	14.67	14.68	14.54	14.60	14.35	-	126,337
Sep 17, 2024	14.55	14.63	14.47	14.60	14.35	0.27%	95,246
Sep 16, 2024	14.45	14.57	14.38	14.56	14.31	1.32%	114,194
Sep 13, 2024	14.40	14.44	14.32	14.37	14.12	-0.07%	94,113
Sep 12, 2024	14.19	14.39	14.14	14.38	14.13	1.13%	61,268
Sep 11, 2024	14.15	14.22	14.05	14.22	13.98	0.14%	85,186
Sep 10, 2024	14.12	14.26	14.12	14.20	13.96	0.42%	78,661
Sep 9, 2024	14.18	14.18	14.01	14.14	13.90	0.43%	107,437
Sep 6, 2024	14.15	14.21	14.00	14.08	13.84	0.28%	53,948
Sep 5, 2024	14.02	14.15	14.01	14.04	13.80	-0.28%	110,047
Sep 4, 2024	13.96	14.20	13.96	14.08	13.84	1.00%	134,614
Sep 3, 2024	13.92	13.99	13.83	13.94	13.70	-	131,955
Aug 30, 2024	14.00	14.00	13.86	13.94	13.70	-0.43%	41,537
Aug 29, 2024	13.75	14.00	13.72	14.00	13.76	1.60%	132,151
Aug 28, 2024	13.86	14.00	13.77	13.78	13.54	-0.29%	121,617
Aug 27, 2024	13.98	13.98	13.78	13.82	13.58	-1.29%	84,153
Aug 26, 2024	13.82	14.00	13.73	14.00	13.76	0.94%	98,174
Aug 23, 2024	13.63	13.89	13.63	13.87	13.51	1.91%	103,077
Aug 22, 2024	13.56	13.61	13.53	13.61	13.26	0.67%	50,634
Aug 21, 2024	13.57	13.62	13.50	13.52	13.17	-0.22%	103,449
Aug 20, 2024	13.59	13.65	13.42	13.55	13.20	-0.44%	114,125
Aug 19, 2024	13.46	13.68	13.43	13.61	13.26	1.19%	84,881
Aug 16, 2024	13.33	13.46	13.32	13.45	13.10	0.67%	78,378
Aug 15, 2024	13.48	13.50	13.36	13.36	13.02	-0.07%	83,850
Aug 14, 2024	13.34	13.46	13.34	13.37	13.02	0.15%	50,689
Aug 13, 2024	13.36	13.47	13.26	13.35	13.01	0.60%	86,944
Aug 12, 2024	13.27	13.35	13.19	13.27	12.93	-0.23%	104,885
Aug 9, 2024	13.31	13.34	13.12	13.30	12.96	0.45%	130,640
Aug 8, 2024	13.25	13.37	13.13	13.24	12.90	0.91%	115,691
Aug 7, 2024	13.02	13.34	13.02	13.12	12.78	1.39%	141,222
Aug 6, 2024	13.02	13.11	12.92	12.94	12.61	-0.54%	115,424
Aug 5, 2024	13.06	13.27	13.01	13.01	12.67	-2.40%	131,704
Aug 2, 2024	13.59	13.70	13.25	13.33	12.99	-1.48%	158,752
Aug 1, 2024	13.52	13.63	13.41	13.53	13.18	-0.07%	173,594
Jul 31, 2024	13.51	13.58	13.44	13.54	13.19	1.04%	104,474
Jul 30, 2024	13.31	13.42	13.26	13.40	13.05	0.90%	144,603
Jul 29, 2024	13.32	13.39	13.20	13.28	12.94	-0.23%	105,038
Jul 26, 2024	13.36	13.37	13.28	13.31	12.97	0.53%	56,524
Jul 25, 2024	13.36	13.49	13.20	13.24	12.90	-1.41%	156,566
Jul 24, 2024	13.49	13.56	13.39	13.43	12.96	-0.44%	91,395
Jul 23, 2024	13.48	13.52	13.45	13.49	13.02	0.07%	100,100
Jul 22, 2024	13.32	13.56	13.32	13.48	13.01	1.20%	129,611
Jul 19, 2024	13.31	13.39	13.23	13.32	12.85	0.68%	286,056
Jul 18, 2024	13.39	13.48	13.21	13.23	12.77	-0.90%	108,795
Jul 17, 2024	13.20	13.40	13.20	13.35	12.88	0.53%	122,642
Jul 16, 2024	13.39	13.42	13.27	13.28	12.82	-0.82%	126,344
Jul 15, 2024	13.37	13.48	13.34	13.39	12.92	-0.07%	128,721
Jul 12, 2024	13.18	13.43	13.18	13.40	12.93	1.75%	102,249
Jul 11, 2024	12.99	13.29	12.90	13.17	12.71	1.86%	126,887
Jul 10, 2024	12.88	12.95	12.80	12.93	12.48	0.86%	82,576
Jul 9, 2024	12.90	12.91	12.80	12.82	12.37	-0.08%	108,359
Jul 8, 2024	12.78	12.88	12.67	12.83	12.38	0.31%	173,778
Jul 5, 2024	12.74	12.87	12.72	12.79	12.34	0.95%	78,569
Jul 3, 2024	12.72	12.88	12.65	12.67	12.23	-0.39%	99,214
Jul 2, 2024	12.77	12.92	12.69	12.72	12.28	-0.78%	98,734