MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	15.40	15.40	15.22	15.41	-	-	7,404
Jun 29, 2026	15.37	15.52	15.27	15.41	15.41	0.65%	159,466
Jun 26, 2026	15.21	15.46	15.21	15.31	15.31	1.06%	94,769
Jun 25, 2026	15.22	15.30	15.08	15.15	15.15	0.33%	209,089
Jun 24, 2026	15.05	15.24	14.92	15.10	15.10	0.53%	188,942
Jun 23, 2026	14.89	15.06	14.89	15.02	15.02	0.57%	85,234
Jun 22, 2026	15.15	15.20	15.02	15.06	14.94	-0.26%	86,332
Jun 18, 2026	15.16	15.27	15.02	15.10	14.97	0.27%	87,325
Jun 17, 2026	15.27	15.27	15.05	15.06	14.94	-1.25%	92,235
Jun 16, 2026	15.30	15.34	15.21	15.25	15.12	0.13%	107,634
Jun 15, 2026	15.25	15.32	15.21	15.23	15.10	-0.13%	115,202
Jun 12, 2026	15.05	15.32	15.05	15.25	15.12	0.93%	112,826
Jun 11, 2026	15.17	15.18	14.96	15.11	14.98	0.60%	125,965
Jun 10, 2026	14.95	15.11	14.95	15.02	14.90	0.54%	120,815
Jun 9, 2026	15.00	15.00	14.91	14.94	14.82	0.07%	129,820
Jun 8, 2026	15.25	15.29	14.90	14.93	14.81	-0.93%	157,434
Jun 5, 2026	15.14	15.18	15.03	15.07	14.94	-0.33%	52,838
Jun 4, 2026	15.14	15.21	15.01	15.12	14.99	0.60%	170,004
Jun 3, 2026	15.22	15.22	15.00	15.03	14.91	-1.05%	163,720
Jun 2, 2026	15.10	15.25	15.05	15.19	15.06	1.06%	140,960
Jun 1, 2026	15.21	15.24	15.01	15.03	14.91	-1.44%	146,296
May 29, 2026	15.35	15.38	15.12	15.25	15.12	-0.26%	129,163
May 28, 2026	15.39	15.40	15.20	15.29	15.16	-0.26%	140,537
May 27, 2026	15.37	15.47	15.25	15.33	15.20	-0.52%	201,264
May 26, 2026	15.37	15.50	15.37	15.41	15.28	0.33%	100,330
May 22, 2026	15.25	15.38	15.17	15.36	15.23	1.09%	126,823
May 21, 2026	15.22	15.35	15.20	15.32	15.07	0.39%	104,004
May 20, 2026	15.13	15.32	15.13	15.26	15.01	1.06%	168,012
May 19, 2026	14.82	15.15	14.80	15.10	14.85	1.82%	174,368
May 18, 2026	14.76	15.02	14.67	14.83	14.59	-0.47%	157,992
May 15, 2026	15.15	15.24	14.85	14.90	14.66	-1.32%	122,718
May 14, 2026	15.08	15.18	15.00	15.10	14.85	0.13%	122,653
May 13, 2026	15.14	15.17	15.00	15.08	14.83	-0.79%	128,181
May 12, 2026	15.18	15.27	15.15	15.20	14.95	0.26%	155,026
May 11, 2026	15.22	15.38	15.15	15.16	14.91	-0.72%	156,654
May 8, 2026	15.22	15.32	15.18	15.27	15.02	0.33%	112,457
May 7, 2026	15.35	15.35	15.18	15.22	14.97	-0.59%	79,165
May 6, 2026	15.40	15.50	15.25	15.31	15.06	-0.39%	223,253
May 5, 2026	15.44	15.44	15.33	15.37	15.12	-0.39%	227,212
May 4, 2026	15.55	15.55	15.31	15.43	15.18	-0.84%	144,756
May 1, 2026	15.48	15.64	15.40	15.56	15.30	0.06%	147,673
Apr 30, 2026	15.20	15.55	15.17	15.55	15.30	2.50%	211,376
Apr 29, 2026	15.14	15.28	15.11	15.17	14.92	-0.39%	172,493
Apr 28, 2026	15.13	15.25	15.11	15.23	14.98	0.53%	197,441
Apr 27, 2026	15.15	15.18	15.11	15.15	14.90	0.07%	141,354
Apr 24, 2026	15.09	15.20	15.05	15.14	14.89	0.70%	87,893
Apr 23, 2026	15.18	15.36	15.09	15.16	14.79	0.33%	161,224
Apr 22, 2026	15.12	15.29	15.05	15.11	14.74	0.13%	118,825
Apr 21, 2026	15.22	15.26	15.08	15.09	14.72	-1.18%	147,801
Apr 20, 2026	15.26	15.44	15.25	15.27	14.90	-0.39%	99,754