MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	15.47	15.47	15.30	15.35	15.35	-0.39%	309,833
Feb 13, 2026	15.21	15.41	15.14	15.41	15.41	2.26%	302,674
Feb 12, 2026	15.05	15.15	15.00	15.07	15.07	0.13%	266,146
Feb 11, 2026	14.98	15.11	14.94	15.05	15.05	0.47%	132,461
Feb 10, 2026	14.78	14.98	14.78	14.98	14.98	1.35%	235,205
Feb 9, 2026	14.54	14.78	14.50	14.78	14.78	1.65%	210,020
Feb 6, 2026	14.34	14.54	14.33	14.54	14.54	1.61%	198,285
Feb 5, 2026	14.34	14.40	14.15	14.31	14.31	0.07%	220,229
Feb 4, 2026	14.35	14.38	14.25	14.30	14.30	0.35%	219,525
Feb 3, 2026	14.23	14.28	14.18	14.25	14.25	0.49%	258,165
Feb 2, 2026	14.29	14.35	14.15	14.18	14.18	-0.77%	177,259
Jan 30, 2026	14.35	14.36	14.16	14.29	14.29	-0.07%	183,547
Jan 29, 2026	14.07	14.30	14.06	14.30	14.30	1.92%	354,811
Jan 28, 2026	14.02	14.10	14.01	14.03	14.03	-0.07%	183,926
Jan 27, 2026	13.99	14.05	13.93	14.04	14.04	0.86%	180,029
Jan 26, 2026	13.88	13.97	13.88	13.92	13.92	-0.07%	193,373
Jan 23, 2026	14.00	14.00	13.90	13.93	13.81	-0.21%	149,079
Jan 22, 2026	13.93	14.00	13.87	13.96	13.83	0.94%	190,039
Jan 21, 2026	13.86	13.96	13.79	13.83	13.71	-	194,522
Jan 20, 2026	13.85	13.89	13.76	13.83	13.71	-0.43%	325,392
Jan 16, 2026	13.90	13.96	13.87	13.89	13.77	-0.07%	278,768
Jan 15, 2026	13.93	13.95	13.80	13.90	13.78	0.58%	171,356
Jan 14, 2026	13.82	13.85	13.76	13.82	13.70	0.44%	196,370
Jan 13, 2026	13.74	13.78	13.70	13.76	13.64	0.29%	261,506
Jan 12, 2026	13.72	13.80	13.68	13.72	13.60	0.51%	187,584
Jan 9, 2026	13.65	13.76	13.65	13.65	13.53	0.29%	104,350
Jan 8, 2026	13.48	13.63	13.48	13.61	13.49	0.44%	230,508
Jan 7, 2026	13.72	13.74	13.55	13.55	13.43	-1.45%	271,381
Jan 6, 2026	13.75	13.85	13.72	13.75	13.63	-0.15%	221,145
Jan 5, 2026	13.97	14.01	13.70	13.77	13.65	-1.36%	217,631
Jan 2, 2026	13.86	13.96	13.77	13.96	13.83	1.45%	170,554
Dec 31, 2025	13.81	13.85	13.68	13.76	13.64	-0.15%	219,861
Dec 30, 2025	13.65	13.78	13.65	13.78	13.66	0.80%	248,398
Dec 29, 2025	13.62	13.87	13.62	13.67	13.55	-0.51%	172,127
Dec 26, 2025	13.74	13.81	13.71	13.74	13.62	-0.29%	243,279
Dec 24, 2025	13.73	13.81	13.67	13.78	13.66	0.36%	83,300
Dec 23, 2025	13.66	13.78	13.60	13.73	13.61	0.88%	496,170
Dec 22, 2025	13.46	13.64	13.42	13.61	13.49	-0.15%	195,569
Dec 19, 2025	13.61	13.68	13.60	13.63	13.38	0.07%	181,844
Dec 18, 2025	13.56	13.65	13.51	13.62	13.37	0.89%	299,172
Dec 17, 2025	13.46	13.63	13.46	13.50	13.26	-0.07%	228,367
Dec 16, 2025	13.58	13.60	13.46	13.51	13.27	-0.66%	204,794
Dec 15, 2025	13.69	13.70	13.51	13.60	13.35	0.07%	220,787
Dec 12, 2025	13.67	13.74	13.58	13.59	13.34	-0.07%	132,591
Dec 11, 2025	13.55	13.68	13.53	13.60	13.35	0.67%	179,845
Dec 10, 2025	13.63	13.68	13.43	13.51	13.27	-0.88%	322,966
Dec 9, 2025	13.75	13.77	13.61	13.63	13.38	-0.58%	213,660
Dec 8, 2025	13.86	13.86	13.71	13.71	13.46	-0.94%	152,592
Dec 5, 2025	13.99	13.99	13.78	13.84	13.59	-0.50%	266,458
Dec 4, 2025	13.95	14.04	13.88	13.91	13.66	-0.14%	182,284