MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	13.29	13.29	13.18	13.25	13.25	-0.38%	152,597
Mar 27, 2025	13.14	13.30	13.13	13.30	13.30	1.29%	179,275
Mar 26, 2025	13.05	13.18	13.05	13.13	13.13	0.38%	144,809
Mar 25, 2025	13.17	13.17	13.07	13.08	13.08	-0.61%	145,847
Mar 24, 2025	13.13	13.22	13.12	13.16	13.16	-0.15%	138,764
Mar 21, 2025	13.19	13.23	13.16	13.18	13.06	-0.60%	60,842
Mar 20, 2025	13.26	13.26	13.17	13.26	13.14	0.61%	72,183
Mar 19, 2025	13.15	13.24	13.12	13.18	13.06	0.53%	111,662
Mar 18, 2025	13.08	13.22	13.02	13.11	12.99	0.23%	177,403
Mar 17, 2025	12.89	13.15	12.86	13.08	12.96	1.47%	205,156
Mar 14, 2025	12.70	12.90	12.69	12.89	12.77	1.74%	127,020
Mar 13, 2025	12.70	12.84	12.61	12.67	12.55	-0.78%	203,268
Mar 12, 2025	12.74	12.87	12.66	12.77	12.65	0.39%	131,985
Mar 11, 2025	12.55	12.74	12.55	12.72	12.60	1.92%	323,356
Mar 10, 2025	12.46	12.60	12.46	12.48	12.36	-0.24%	706,222
Mar 7, 2025	12.50	12.64	12.46	12.51	12.39	0.16%	311,684
Mar 6, 2025	12.53	12.66	12.46	12.49	12.37	-1.03%	145,159
Mar 5, 2025	12.49	12.70	12.47	12.62	12.50	1.28%	205,856
Mar 4, 2025	12.55	12.60	12.43	12.46	12.34	-0.72%	142,336
Mar 3, 2025	12.55	12.75	12.53	12.55	12.43	0.64%	259,181
Feb 28, 2025	12.45	12.49	12.42	12.47	12.35	0.81%	119,933
Feb 27, 2025	12.48	12.53	12.35	12.37	12.25	-0.64%	136,869
Feb 26, 2025	12.58	12.63	12.42	12.45	12.33	-0.95%	188,744
Feb 25, 2025	12.57	12.58	12.48	12.57	12.45	0.48%	159,643
Feb 24, 2025	12.53	12.65	12.46	12.51	12.39	-1.11%	187,623
Feb 21, 2025	12.59	12.68	12.56	12.65	12.41	0.64%	261,308
Feb 20, 2025	12.59	12.63	12.53	12.57	12.33	0.08%	107,667
Feb 19, 2025	12.51	12.67	12.50	12.56	12.32	0.08%	216,960
Feb 18, 2025	12.53	12.64	12.52	12.55	12.31	0.56%	197,860
Feb 14, 2025	12.53	12.65	12.48	12.48	12.24	-0.32%	207,879
Feb 13, 2025	12.43	12.54	12.32	12.52	12.28	0.89%	167,807
Feb 12, 2025	12.46	12.50	12.32	12.41	12.17	-0.72%	171,546
Feb 11, 2025	12.52	12.54	12.39	12.50	12.26	-0.40%	117,050
Feb 10, 2025	12.57	12.57	12.45	12.55	12.31	0.72%	92,891
Feb 7, 2025	12.50	12.57	12.40	12.46	12.22	-	182,352
Feb 6, 2025	12.51	12.56	12.44	12.46	12.22	-0.16%	149,893
Feb 5, 2025	12.47	12.57	12.38	12.48	12.24	0.81%	94,947
Feb 4, 2025	12.40	12.53	12.33	12.38	12.14	-0.40%	135,732
Feb 3, 2025	12.28	12.50	12.28	12.43	12.19	-0.48%	167,784
Jan 31, 2025	12.50	12.85	12.42	12.49	12.25	-0.08%	182,368
Jan 30, 2025	12.29	12.59	12.28	12.50	12.26	1.71%	252,276
Jan 29, 2025	12.53	12.55	12.28	12.29	12.05	-1.60%	180,373
Jan 28, 2025	12.44	12.60	12.43	12.49	12.25	0.73%	196,736
Jan 27, 2025	12.62	12.66	12.35	12.40	12.16	-3.20%	381,321
Jan 24, 2025	12.65	12.83	12.64	12.81	12.44	1.03%	140,766
Jan 23, 2025	12.61	12.75	12.56	12.68	12.31	-0.24%	139,723
Jan 22, 2025	13.00	13.00	12.65	12.71	12.34	-2.61%	147,130
Jan 21, 2025	12.91	13.07	12.82	13.05	12.67	1.87%	322,842
Jan 17, 2025	12.66	12.93	12.66	12.81	12.44	1.18%	159,877
Jan 16, 2025	12.35	12.67	12.34	12.66	12.29	2.51%	214,452