MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	14.54	14.54	14.40	14.45	14.45	1.55%	148,386
Mar 27, 2026	14.20	14.33	14.20	14.23	14.23	0.21%	125,788
Mar 26, 2026	14.23	14.41	14.15	14.20	14.20	-1.18%	148,409
Mar 25, 2026	14.38	14.53	14.30	14.37	14.37	0.28%	222,125
Mar 24, 2026	14.34	14.49	14.26	14.33	14.33	-0.35%	267,219
Mar 23, 2026	14.62	14.63	14.25	14.38	14.38	-1.10%	498,800
Mar 20, 2026	15.06	15.06	14.52	14.54	14.42	-3.00%	224,515
Mar 19, 2026	15.05	15.16	14.85	14.99	14.86	-0.53%	132,617
Mar 18, 2026	15.12	15.16	15.05	15.07	14.94	-0.33%	147,471
Mar 17, 2026	15.19	15.30	15.11	15.12	14.99	-0.20%	96,520
Mar 16, 2026	15.07	15.15	14.96	15.15	15.02	1.88%	178,393
Mar 13, 2026	14.87	15.08	14.81	14.87	14.74	0.07%	106,716
Mar 12, 2026	14.94	15.09	14.81	14.86	14.73	-1.26%	169,334
Mar 11, 2026	14.90	15.11	14.86	15.05	14.92	1.01%	140,295
Mar 10, 2026	14.95	15.00	14.86	14.90	14.77	0.27%	157,305
Mar 9, 2026	14.98	14.98	14.54	14.86	14.73	-0.67%	157,175
Mar 6, 2026	14.98	15.02	14.80	14.96	14.83	-0.13%	198,663
Mar 5, 2026	15.30	15.31	14.91	14.98	14.85	-2.41%	193,757
Mar 4, 2026	15.58	15.60	15.34	15.35	15.22	-1.10%	179,620
Mar 3, 2026	15.78	15.78	15.28	15.52	15.39	-1.71%	232,816
Mar 2, 2026	15.78	15.89	15.69	15.79	15.65	-0.25%	222,984
Feb 27, 2026	15.66	15.87	15.66	15.83	15.69	0.57%	233,031
Feb 26, 2026	15.67	15.78	15.61	15.74	15.60	0.83%	349,841
Feb 25, 2026	15.55	15.66	15.42	15.61	15.48	0.58%	147,083
Feb 24, 2026	15.45	15.54	15.30	15.52	15.39	0.78%	168,753
Feb 23, 2026	15.37	15.51	15.29	15.40	15.27	-0.39%	173,628
Feb 20, 2026	15.30	15.49	15.29	15.46	15.20	1.58%	186,729
Feb 19, 2026	15.15	15.26	15.11	15.22	14.97	-0.13%	179,706
Feb 18, 2026	15.35	15.37	15.18	15.24	14.99	-0.72%	309,746
Feb 17, 2026	15.47	15.47	15.30	15.35	15.09	-0.39%	309,833
Feb 13, 2026	15.21	15.41	15.14	15.41	15.15	2.26%	302,674
Feb 12, 2026	15.05	15.15	15.00	15.07	14.82	0.13%	266,146
Feb 11, 2026	14.98	15.11	14.94	15.05	14.80	0.47%	132,461
Feb 10, 2026	14.78	14.98	14.78	14.98	14.73	1.35%	235,205
Feb 9, 2026	14.54	14.78	14.50	14.78	14.53	1.65%	210,020
Feb 6, 2026	14.34	14.54	14.33	14.54	14.30	1.61%	198,285
Feb 5, 2026	14.34	14.40	14.15	14.31	14.07	0.07%	220,231
Feb 4, 2026	14.35	14.38	14.25	14.30	14.06	0.35%	222,987
Feb 3, 2026	14.23	14.28	14.18	14.25	14.01	0.49%	258,165
Feb 2, 2026	14.29	14.35	14.15	14.18	13.94	-0.77%	177,259
Jan 30, 2026	14.35	14.36	14.16	14.29	14.05	-0.07%	183,547
Jan 29, 2026	14.07	14.30	14.06	14.30	14.06	1.92%	355,771
Jan 28, 2026	14.02	14.10	14.01	14.03	13.80	-0.07%	183,926
Jan 27, 2026	13.99	14.05	13.93	14.04	13.81	0.86%	180,029
Jan 26, 2026	13.88	13.97	13.88	13.92	13.69	-0.07%	193,373
Jan 23, 2026	14.00	14.00	13.90	13.93	13.58	-0.21%	149,079
Jan 22, 2026	13.93	14.00	13.87	13.96	13.60	0.94%	190,039
Jan 21, 2026	13.86	13.96	13.79	13.83	13.48	-	194,522
Jan 20, 2026	13.85	13.89	13.76	13.83	13.48	-0.43%	325,392
Jan 16, 2026	13.90	13.96	13.87	13.89	13.54	-0.07%	278,768