MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.00	15.00	14.91	14.94	14.94	0.07%	129,820
Jun 8, 2026	15.25	15.29	14.90	14.93	14.93	-0.93%	157,434
Jun 5, 2026	15.14	15.18	15.03	15.07	15.07	-0.33%	52,838
Jun 4, 2026	15.14	15.21	15.01	15.12	15.12	0.60%	170,004
Jun 3, 2026	15.22	15.22	15.00	15.03	15.03	-1.05%	163,720
Jun 2, 2026	15.10	15.25	15.05	15.19	15.19	1.06%	140,960
Jun 1, 2026	15.21	15.24	15.01	15.03	15.03	-1.44%	146,296
May 29, 2026	15.35	15.38	15.12	15.25	15.25	-0.26%	129,163
May 28, 2026	15.39	15.40	15.20	15.29	15.29	-0.26%	140,537
May 27, 2026	15.37	15.47	15.25	15.33	15.33	-0.52%	201,264
May 26, 2026	15.37	15.50	15.37	15.41	15.41	0.33%	100,330
May 22, 2026	15.25	15.38	15.17	15.36	15.36	1.09%	126,787
May 21, 2026	15.22	15.35	15.20	15.32	15.20	0.39%	104,004
May 20, 2026	15.13	15.32	15.13	15.26	15.14	1.06%	168,012
May 19, 2026	14.82	15.15	14.80	15.10	14.98	1.82%	174,368
May 18, 2026	14.76	15.02	14.67	14.83	14.71	-0.47%	157,992
May 15, 2026	15.15	15.24	14.85	14.90	14.78	-1.32%	122,718
May 14, 2026	15.08	15.18	15.00	15.10	14.98	0.13%	122,653
May 13, 2026	15.14	15.17	15.00	15.08	14.96	-0.79%	128,181
May 12, 2026	15.18	15.27	15.15	15.20	15.08	0.26%	155,026
May 11, 2026	15.22	15.38	15.15	15.16	15.04	-0.72%	156,654
May 8, 2026	15.22	15.32	15.18	15.27	15.15	0.33%	112,457
May 7, 2026	15.35	15.35	15.18	15.22	15.10	-0.59%	79,165
May 6, 2026	15.40	15.50	15.25	15.31	15.19	-0.39%	223,253
May 5, 2026	15.44	15.44	15.33	15.37	15.24	-0.39%	227,212
May 4, 2026	15.55	15.55	15.31	15.43	15.30	-0.84%	144,756
May 1, 2026	15.48	15.64	15.40	15.56	15.43	0.06%	147,673
Apr 30, 2026	15.20	15.55	15.17	15.55	15.42	2.50%	211,376
Apr 29, 2026	15.14	15.28	15.11	15.17	15.05	-0.39%	172,493
Apr 28, 2026	15.13	15.25	15.11	15.23	15.11	0.53%	197,441
Apr 27, 2026	15.15	15.18	15.11	15.15	15.03	0.07%	141,354
Apr 24, 2026	15.09	15.20	15.05	15.14	15.02	0.70%	87,893
Apr 23, 2026	15.18	15.36	15.09	15.16	14.91	0.33%	161,224
Apr 22, 2026	15.12	15.29	15.05	15.11	14.86	0.13%	118,825
Apr 21, 2026	15.22	15.26	15.08	15.09	14.84	-1.18%	147,801
Apr 20, 2026	15.26	15.44	15.25	15.27	15.02	-0.39%	99,754
Apr 17, 2026	15.23	15.42	15.05	15.33	15.08	1.05%	161,473
Apr 16, 2026	15.15	15.30	15.07	15.17	14.92	0.20%	102,301
Apr 15, 2026	15.20	15.20	15.12	15.14	14.89	-0.59%	90,429
Apr 14, 2026	15.21	15.36	15.18	15.23	14.98	0.13%	307,419
Apr 13, 2026	15.26	15.33	15.14	15.21	14.96	-0.33%	143,733
Apr 10, 2026	15.30	15.38	15.21	15.26	15.01	0.07%	87,483
Apr 9, 2026	15.03	15.35	15.01	15.25	15.00	1.33%	97,111
Apr 8, 2026	14.97	15.12	14.87	15.05	14.80	1.69%	139,231
Apr 7, 2026	14.62	14.87	14.62	14.80	14.56	0.89%	138,109
Apr 6, 2026	14.73	14.77	14.57	14.67	14.43	-0.34%	178,489
Apr 2, 2026	14.55	14.78	14.53	14.72	14.48	0.48%	249,894
Apr 1, 2026	14.67	14.89	14.56	14.65	14.41	-0.27%	363,726
Mar 31, 2026	14.59	14.74	14.49	14.69	14.45	1.66%	207,305
Mar 30, 2026	14.54	14.54	14.40	14.45	14.21	1.55%	148,386