MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.59	12.68	12.56	12.65	12.65	0.64%	261,308
Feb 20, 2025	12.59	12.63	12.53	12.57	12.57	0.08%	107,667
Feb 19, 2025	12.51	12.67	12.50	12.56	12.56	0.08%	216,960
Feb 18, 2025	12.53	12.64	12.52	12.55	12.55	0.56%	197,860
Feb 14, 2025	12.53	12.65	12.48	12.48	12.48	-0.32%	207,879
Feb 13, 2025	12.43	12.54	12.32	12.52	12.52	0.89%	167,807
Feb 12, 2025	12.46	12.50	12.32	12.41	12.41	-0.72%	171,546
Feb 11, 2025	12.52	12.54	12.39	12.50	12.50	-0.40%	117,050
Feb 10, 2025	12.57	12.57	12.45	12.55	12.55	0.72%	92,891
Feb 7, 2025	12.50	12.57	12.40	12.46	12.46	-	182,352
Feb 6, 2025	12.51	12.56	12.44	12.46	12.46	-0.16%	149,893
Feb 5, 2025	12.47	12.57	12.38	12.48	12.48	0.81%	94,947
Feb 4, 2025	12.40	12.53	12.33	12.38	12.38	-0.40%	135,732
Feb 3, 2025	12.28	12.50	12.28	12.43	12.43	-0.48%	167,784
Jan 31, 2025	12.50	12.85	12.42	12.49	12.49	-0.08%	182,368
Jan 30, 2025	12.29	12.59	12.28	12.50	12.50	1.71%	252,276
Jan 29, 2025	12.53	12.55	12.28	12.29	12.29	-1.60%	180,373
Jan 28, 2025	12.44	12.60	12.43	12.49	12.49	0.73%	196,736
Jan 27, 2025	12.62	12.66	12.35	12.40	12.40	-3.20%	381,321
Jan 24, 2025	12.65	12.83	12.64	12.81	12.68	1.03%	140,766
Jan 23, 2025	12.61	12.75	12.56	12.68	12.55	-0.24%	139,723
Jan 22, 2025	13.00	13.00	12.65	12.71	12.58	-2.61%	147,130
Jan 21, 2025	12.91	13.07	12.82	13.05	12.92	1.87%	322,842
Jan 17, 2025	12.66	12.93	12.66	12.81	12.68	1.18%	159,877
Jan 16, 2025	12.35	12.67	12.34	12.66	12.53	2.51%	214,452
Jan 15, 2025	12.20	12.41	12.20	12.35	12.23	1.90%	159,023
Jan 14, 2025	12.09	12.19	12.08	12.12	12.00	-0.16%	186,267
Jan 13, 2025	12.18	12.24	12.01	12.14	12.02	-0.41%	155,026
Jan 10, 2025	12.45	12.45	12.17	12.19	12.07	-2.09%	112,973
Jan 8, 2025	12.52	12.52	12.31	12.45	12.33	-0.64%	102,100
Jan 7, 2025	12.62	12.68	12.52	12.53	12.41	-0.87%	87,404
Jan 6, 2025	12.68	12.71	12.60	12.64	12.51	-0.16%	212,072
Jan 3, 2025	12.71	12.71	12.52	12.66	12.53	0.32%	204,551
Jan 2, 2025	12.30	12.65	12.30	12.62	12.49	3.70%	495,987
Dec 31, 2024	12.13	12.22	12.09	12.17	12.05	0.25%	478,140
Dec 30, 2024	12.05	12.15	12.01	12.14	12.02	-0.08%	517,906
Dec 27, 2024	12.13	12.28	12.10	12.15	12.03	-0.57%	448,023
Dec 26, 2024	12.13	12.33	12.08	12.22	12.10	0.08%	214,581
Dec 24, 2024	12.11	12.25	12.04	12.21	12.09	0.91%	217,576
Dec 23, 2024	12.03	12.16	12.02	12.10	11.98	-0.90%	427,882
Dec 20, 2024	12.11	12.36	12.07	12.21	11.97	0.58%	416,147
Dec 19, 2024	12.28	12.51	12.11	12.14	11.90	-0.57%	349,972
Dec 18, 2024	12.53	12.57	12.20	12.21	11.97	-2.40%	261,080
Dec 17, 2024	12.40	12.65	12.32	12.51	12.26	-0.40%	442,224
Dec 16, 2024	12.93	12.97	12.54	12.56	12.31	-3.01%	443,715
Dec 13, 2024	13.02	13.10	12.92	12.95	12.69	-0.38%	203,849
Dec 12, 2024	13.14	13.29	13.00	13.00	12.74	-2.11%	285,190
Dec 11, 2024	13.31	13.33	13.17	13.28	13.01	0.84%	208,554
Dec 10, 2024	13.16	13.31	13.13	13.17	12.91	-0.53%	290,129
Dec 9, 2024	13.44	13.47	13.21	13.24	12.97	-1.12%	165,968
Dec 6, 2024	13.61	13.61	13.34	13.39	13.12	-1.69%	228,589
Dec 5, 2024	13.50	13.66	13.47	13.62	13.35	0.81%	119,390
Dec 4, 2024	13.54	13.64	13.46	13.51	13.24	-0.73%	187,255
Dec 3, 2024	13.87	13.87	13.58	13.61	13.34	-1.31%	224,527
Dec 2, 2024	13.69	13.85	13.66	13.79	13.51	0.29%	209,567
Nov 29, 2024	13.65	13.77	13.55	13.75	13.47	1.18%	144,456
Nov 27, 2024	13.44	13.60	13.43	13.59	13.32	1.19%	221,467
Nov 26, 2024	13.42	13.53	13.38	13.43	13.16	-0.59%	216,684
Nov 25, 2024	13.48	13.64	13.43	13.51	13.24	-0.52%	149,757
Nov 22, 2024	13.50	13.63	13.50	13.58	13.19	0.59%	193,070
Nov 21, 2024	13.39	13.50	13.31	13.50	13.11	0.97%	112,095
Nov 20, 2024	13.37	13.41	13.30	13.37	12.98	-0.45%	152,032
Nov 19, 2024	13.32	13.46	13.30	13.43	13.04	0.07%	81,679
Nov 18, 2024	13.43	13.52	13.40	13.42	13.03	0.30%	110,705
Nov 15, 2024	13.10	13.40	13.09	13.38	12.99	1.59%	146,316
Nov 14, 2024	13.23	13.40	13.15	13.17	12.79	-0.38%	201,084
Nov 13, 2024	13.49	13.56	13.19	13.22	12.84	-1.78%	205,058
Nov 12, 2024	13.83	13.88	13.41	13.46	13.07	-2.96%	207,812
Nov 11, 2024	13.83	13.92	13.77	13.87	13.47	0.14%	160,593
Nov 8, 2024	13.85	13.88	13.81	13.85	13.45	0.29%	112,162
Nov 7, 2024	13.65	13.81	13.61	13.81	13.41	1.25%	128,782
Nov 6, 2024	14.10	14.20	13.60	13.64	13.24	-1.94%	181,144
Nov 5, 2024	13.87	13.95	13.81	13.91	13.51	0.71%	121,529
Nov 4, 2024	13.95	14.03	13.81	13.81	13.41	-0.92%	106,178
Nov 1, 2024	14.00	14.00	13.88	13.94	13.54	-0.07%	115,265
Oct 31, 2024	14.00	14.10	13.90	13.95	13.54	-0.29%	118,884
Oct 30, 2024	14.01	14.06	13.96	13.99	13.58	-0.57%	153,715
Oct 29, 2024	14.30	14.32	14.02	14.07	13.66	-2.02%	125,314
Oct 28, 2024	14.32	14.40	14.32	14.36	13.94	0.91%	93,062
Oct 25, 2024	14.26	14.42	14.16	14.23	13.82	-	88,890
Oct 24, 2024	14.30	14.48	14.18	14.23	13.82	-1.32%	89,615
Oct 23, 2024	14.63	14.66	14.30	14.42	13.88	-1.50%	139,740
Oct 22, 2024	14.73	14.73	14.61	14.64	14.09	-0.27%	137,366
Oct 21, 2024	14.76	14.80	14.67	14.68	14.13	-0.54%	87,324
Oct 18, 2024	14.75	14.80	14.70	14.76	14.21	-	97,286
Oct 17, 2024	14.82	14.88	14.72	14.76	14.21	-0.27%	80,864
Oct 16, 2024	14.56	14.84	14.51	14.80	14.24	2.49%	211,237
Oct 15, 2024	14.27	14.50	14.27	14.44	13.90	1.26%	179,772
Oct 14, 2024	14.05	14.27	14.03	14.26	13.73	1.42%	123,054
Oct 11, 2024	14.12	14.20	14.02	14.06	13.53	-0.28%	144,855
Oct 10, 2024	14.18	14.27	14.08	14.10	13.57	-0.84%	146,864
Oct 9, 2024	14.30	14.38	14.13	14.22	13.69	-0.97%	157,772
Oct 8, 2024	14.45	14.63	14.33	14.36	13.82	-0.14%	91,003
Oct 7, 2024	14.65	14.67	14.36	14.38	13.84	-1.91%	139,043
Oct 4, 2024	14.74	14.94	14.60	14.66	14.11	-0.81%	83,933
Oct 3, 2024	14.94	14.94	14.76	14.78	14.23	-1.14%	88,346
Oct 2, 2024	14.92	14.96	14.79	14.95	14.39	0.47%	167,090
Oct 1, 2024	14.95	14.95	14.77	14.88	14.32	-0.20%	111,679
Sep 30, 2024	14.79	14.95	14.68	14.91	14.35	1.36%	175,584
Sep 27, 2024	14.65	14.77	14.65	14.71	14.16	1.17%	113,434