MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.11	12.36	12.07	12.21	12.21	0.58%	416,147
Dec 19, 2024	12.28	12.51	12.11	12.14	12.14	-0.57%	349,972
Dec 18, 2024	12.53	12.57	12.20	12.21	12.21	-2.40%	261,080
Dec 17, 2024	12.40	12.65	12.32	12.51	12.51	-0.40%	442,224
Dec 16, 2024	12.93	12.97	12.54	12.56	12.56	-3.01%	443,715
Dec 13, 2024	13.02	13.10	12.92	12.95	12.95	-0.38%	203,849
Dec 12, 2024	13.14	13.29	13.00	13.00	13.00	-2.11%	285,190
Dec 11, 2024	13.31	13.33	13.17	13.28	13.28	0.84%	208,554
Dec 10, 2024	13.16	13.31	13.13	13.17	13.17	-0.53%	290,129
Dec 9, 2024	13.44	13.47	13.21	13.24	13.24	-1.12%	165,968
Dec 6, 2024	13.61	13.61	13.34	13.39	13.39	-1.69%	228,589
Dec 5, 2024	13.50	13.66	13.47	13.62	13.62	0.81%	119,390
Dec 4, 2024	13.54	13.64	13.46	13.51	13.51	-0.73%	187,255
Dec 3, 2024	13.87	13.87	13.58	13.61	13.61	-1.31%	224,527
Dec 2, 2024	13.69	13.85	13.66	13.79	13.79	0.29%	209,567
Nov 29, 2024	13.65	13.77	13.55	13.75	13.75	1.18%	144,456
Nov 27, 2024	13.44	13.60	13.43	13.59	13.59	1.19%	221,467
Nov 26, 2024	13.42	13.53	13.38	13.43	13.43	-0.59%	216,684
Nov 25, 2024	13.48	13.64	13.43	13.51	13.51	-0.52%	149,757
Nov 22, 2024	13.50	13.63	13.50	13.58	13.46	0.59%	193,070
Nov 21, 2024	13.39	13.50	13.31	13.50	13.38	0.97%	112,095
Nov 20, 2024	13.37	13.41	13.30	13.37	13.25	-0.45%	152,032
Nov 19, 2024	13.32	13.46	13.30	13.43	13.31	0.07%	81,679
Nov 18, 2024	13.43	13.52	13.40	13.42	13.30	0.30%	110,705
Nov 15, 2024	13.10	13.40	13.09	13.38	13.26	1.59%	146,316
Nov 14, 2024	13.23	13.40	13.15	13.17	13.05	-0.38%	201,084
Nov 13, 2024	13.49	13.56	13.19	13.22	13.10	-1.78%	205,058
Nov 12, 2024	13.83	13.88	13.41	13.46	13.34	-2.96%	207,812
Nov 11, 2024	13.83	13.92	13.77	13.87	13.74	0.14%	160,593
Nov 8, 2024	13.85	13.88	13.81	13.85	13.72	0.29%	112,162
Nov 7, 2024	13.65	13.81	13.61	13.81	13.68	1.25%	128,782
Nov 6, 2024	14.10	14.20	13.60	13.64	13.52	-1.94%	181,144
Nov 5, 2024	13.87	13.95	13.81	13.91	13.78	0.71%	121,529
Nov 4, 2024	13.95	14.03	13.81	13.81	13.69	-0.92%	106,178
Nov 1, 2024	14.00	14.00	13.88	13.94	13.81	-0.07%	115,265
Oct 31, 2024	14.00	14.10	13.90	13.95	13.82	-0.29%	118,884
Oct 30, 2024	14.01	14.06	13.96	13.99	13.86	-0.57%	153,715
Oct 29, 2024	14.30	14.32	14.02	14.07	13.94	-2.02%	125,314
Oct 28, 2024	14.32	14.40	14.32	14.36	14.23	0.91%	93,062
Oct 25, 2024	14.26	14.42	14.16	14.23	14.10	-	88,890
Oct 24, 2024	14.30	14.48	14.18	14.23	14.10	-1.32%	89,615
Oct 23, 2024	14.63	14.66	14.30	14.42	14.16	-1.50%	139,740
Oct 22, 2024	14.73	14.73	14.61	14.64	14.38	-0.27%	137,366
Oct 21, 2024	14.76	14.80	14.67	14.68	14.42	-0.54%	87,324
Oct 18, 2024	14.75	14.80	14.70	14.76	14.50	-	97,286
Oct 17, 2024	14.82	14.88	14.72	14.76	14.50	-0.27%	80,864
Oct 16, 2024	14.56	14.84	14.51	14.80	14.54	2.49%	211,237
Oct 15, 2024	14.27	14.50	14.27	14.44	14.18	1.26%	179,772
Oct 14, 2024	14.05	14.27	14.03	14.26	14.01	1.42%	123,054
Oct 11, 2024	14.12	14.20	14.02	14.06	13.81	-0.28%	144,855
Oct 10, 2024	14.18	14.27	14.08	14.10	13.85	-0.84%	146,864
Oct 9, 2024	14.30	14.38	14.13	14.22	13.97	-0.97%	157,772
Oct 8, 2024	14.45	14.63	14.33	14.36	14.10	-0.14%	91,003
Oct 7, 2024	14.65	14.67	14.36	14.38	14.12	-1.91%	139,043
Oct 4, 2024	14.74	14.94	14.60	14.66	14.40	-0.81%	83,933
Oct 3, 2024	14.94	14.94	14.76	14.78	14.52	-1.14%	88,346
Oct 2, 2024	14.92	14.96	14.79	14.95	14.68	0.47%	167,090
Oct 1, 2024	14.95	14.95	14.77	14.88	14.62	-0.20%	111,679
Sep 30, 2024	14.79	14.95	14.68	14.91	14.65	1.36%	175,584
Sep 27, 2024	14.65	14.77	14.65	14.71	14.45	1.17%	113,434
Sep 26, 2024	14.61	14.67	14.54	14.54	14.28	-0.89%	126,089
Sep 25, 2024	14.70	14.71	14.58	14.67	14.29	-0.54%	109,363
Sep 24, 2024	14.70	14.79	14.64	14.75	14.36	0.07%	143,189
Sep 23, 2024	14.52	14.74	14.52	14.74	14.35	1.45%	126,359
Sep 20, 2024	14.40	14.63	14.35	14.53	14.15	0.48%	111,312
Sep 19, 2024	14.69	14.70	14.38	14.46	14.08	-0.96%	177,373
Sep 18, 2024	14.67	14.68	14.54	14.60	14.22	-	126,337
Sep 17, 2024	14.55	14.63	14.47	14.60	14.22	0.27%	95,246
Sep 16, 2024	14.45	14.57	14.38	14.56	14.18	1.32%	114,194
Sep 13, 2024	14.40	14.44	14.32	14.37	13.99	-0.07%	94,113
Sep 12, 2024	14.19	14.39	14.14	14.38	14.00	1.13%	61,268
Sep 11, 2024	14.15	14.22	14.05	14.22	13.85	0.14%	85,186
Sep 10, 2024	14.12	14.26	14.12	14.20	13.83	0.42%	78,661
Sep 9, 2024	14.18	14.18	14.01	14.14	13.77	0.43%	107,437
Sep 6, 2024	14.15	14.21	14.00	14.08	13.71	0.28%	53,948
Sep 5, 2024	14.02	14.15	14.01	14.04	13.67	-0.28%	110,047
Sep 4, 2024	13.96	14.20	13.96	14.08	13.71	1.00%	134,614
Sep 3, 2024	13.92	13.99	13.83	13.94	13.58	-	131,955
Aug 30, 2024	14.00	14.00	13.86	13.94	13.58	-0.43%	41,537
Aug 29, 2024	13.75	14.00	13.72	14.00	13.63	1.60%	132,151
Aug 28, 2024	13.86	14.00	13.77	13.78	13.42	-0.29%	121,617
Aug 27, 2024	13.98	13.98	13.78	13.82	13.46	-1.29%	84,153
Aug 26, 2024	13.82	14.00	13.73	14.00	13.63	0.94%	98,174
Aug 23, 2024	13.63	13.89	13.63	13.87	13.39	1.91%	103,077
Aug 22, 2024	13.56	13.61	13.53	13.61	13.14	0.67%	50,634
Aug 21, 2024	13.57	13.62	13.50	13.52	13.05	-0.22%	103,449
Aug 20, 2024	13.59	13.65	13.42	13.55	13.08	-0.44%	114,125
Aug 19, 2024	13.46	13.68	13.43	13.61	13.14	1.19%	84,881
Aug 16, 2024	13.33	13.46	13.32	13.45	12.98	0.67%	78,378
Aug 15, 2024	13.48	13.50	13.36	13.36	12.90	-0.07%	83,850
Aug 14, 2024	13.34	13.46	13.34	13.37	12.91	0.15%	50,689
Aug 13, 2024	13.36	13.47	13.26	13.35	12.89	0.60%	86,944
Aug 12, 2024	13.27	13.35	13.19	13.27	12.81	-0.23%	104,885
Aug 9, 2024	13.31	13.34	13.12	13.30	12.84	0.45%	130,640
Aug 8, 2024	13.25	13.37	13.13	13.24	12.78	0.91%	115,691
Aug 7, 2024	13.02	13.34	13.02	13.12	12.66	1.39%	141,222
Aug 6, 2024	13.02	13.11	12.92	12.94	12.49	-0.54%	115,424
Aug 5, 2024	13.06	13.27	13.01	13.01	12.56	-2.40%	131,704
Aug 2, 2024	13.59	13.70	13.25	13.33	12.87	-1.48%	158,752
Aug 1, 2024	13.52	13.63	13.41	13.53	13.06	-0.07%	173,594