MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.95	15.00	14.86	14.90	14.90	0.27%	157,305
Mar 9, 2026	14.98	14.98	14.54	14.86	14.86	-0.67%	157,175
Mar 6, 2026	14.98	15.02	14.80	14.96	14.96	-0.13%	198,663
Mar 5, 2026	15.30	15.31	14.91	14.98	14.98	-2.41%	193,757
Mar 4, 2026	15.58	15.60	15.34	15.35	15.35	-1.10%	179,620
Mar 3, 2026	15.78	15.78	15.28	15.52	15.52	-1.71%	232,811
Mar 2, 2026	15.78	15.89	15.69	15.79	15.79	-0.25%	222,984
Feb 27, 2026	15.66	15.87	15.66	15.83	15.83	0.57%	233,031
Feb 26, 2026	15.67	15.78	15.61	15.74	15.74	0.83%	349,841
Feb 25, 2026	15.55	15.66	15.42	15.61	15.61	0.58%	146,882
Feb 24, 2026	15.45	15.54	15.30	15.52	15.52	0.78%	168,753
Feb 23, 2026	15.37	15.51	15.29	15.40	15.40	-0.39%	173,628
Feb 20, 2026	15.30	15.49	15.29	15.46	15.34	1.58%	186,729
Feb 19, 2026	15.15	15.26	15.11	15.22	15.10	-0.13%	179,706
Feb 18, 2026	15.35	15.37	15.18	15.24	15.12	-0.72%	309,746
Feb 17, 2026	15.47	15.47	15.30	15.35	15.23	-0.39%	309,833
Feb 13, 2026	15.21	15.41	15.14	15.41	15.29	2.26%	302,674
Feb 12, 2026	15.05	15.15	15.00	15.07	14.95	0.13%	266,146
Feb 11, 2026	14.98	15.11	14.94	15.05	14.93	0.47%	132,461
Feb 10, 2026	14.78	14.98	14.78	14.98	14.86	1.35%	235,205
Feb 9, 2026	14.54	14.78	14.50	14.78	14.66	1.65%	210,020
Feb 6, 2026	14.34	14.54	14.33	14.54	14.42	1.61%	198,285
Feb 5, 2026	14.34	14.40	14.15	14.31	14.19	0.07%	220,231
Feb 4, 2026	14.35	14.38	14.25	14.30	14.18	0.35%	222,987
Feb 3, 2026	14.23	14.28	14.18	14.25	14.13	0.49%	258,165
Feb 2, 2026	14.29	14.35	14.15	14.18	14.07	-0.77%	177,259
Jan 30, 2026	14.35	14.36	14.16	14.29	14.17	-0.07%	183,547
Jan 29, 2026	14.07	14.30	14.06	14.30	14.18	1.92%	355,771
Jan 28, 2026	14.02	14.10	14.01	14.03	13.92	-0.07%	183,926
Jan 27, 2026	13.99	14.05	13.93	14.04	13.93	0.86%	180,029
Jan 26, 2026	13.88	13.97	13.88	13.92	13.81	-0.07%	193,373
Jan 23, 2026	14.00	14.00	13.90	13.93	13.69	-0.21%	149,079
Jan 22, 2026	13.93	14.00	13.87	13.96	13.72	0.94%	190,039
Jan 21, 2026	13.86	13.96	13.79	13.83	13.60	-	194,522
Jan 20, 2026	13.85	13.89	13.76	13.83	13.60	-0.43%	325,392
Jan 16, 2026	13.90	13.96	13.87	13.89	13.65	-0.07%	278,768
Jan 15, 2026	13.93	13.95	13.80	13.90	13.66	0.58%	171,356
Jan 14, 2026	13.82	13.85	13.76	13.82	13.59	0.44%	196,370
Jan 13, 2026	13.74	13.78	13.70	13.76	13.53	0.29%	261,506
Jan 12, 2026	13.72	13.80	13.68	13.72	13.49	0.51%	187,584
Jan 9, 2026	13.65	13.76	13.65	13.65	13.42	0.29%	104,350
Jan 8, 2026	13.48	13.63	13.48	13.61	13.38	0.44%	230,508
Jan 7, 2026	13.72	13.74	13.55	13.55	13.32	-1.45%	271,381
Jan 6, 2026	13.75	13.85	13.72	13.75	13.52	-0.15%	221,145
Jan 5, 2026	13.97	14.01	13.70	13.77	13.54	-1.36%	217,631
Jan 2, 2026	13.86	13.96	13.77	13.96	13.72	1.45%	170,554
Dec 31, 2025	13.81	13.85	13.68	13.76	13.53	-0.15%	219,861
Dec 30, 2025	13.65	13.78	13.65	13.78	13.55	0.80%	248,398
Dec 29, 2025	13.62	13.87	13.62	13.67	13.44	-0.51%	172,127
Dec 26, 2025	13.74	13.81	13.71	13.74	13.51	-0.29%	243,279