Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
8.20
-0.39 (-4.53%)
Mar 13, 2026, 12:34 PM EDT - Market open
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.15 | 8.62 | 7.51 | 8.59 | 8.59 | 3.25% | 19,555 |
| Mar 11, 2026 | 8.24 | 8.41 | 7.99 | 8.32 | 8.32 | 3.48% | 9,855 |
| Mar 10, 2026 | 7.52 | 8.04 | 7.02 | 8.04 | 8.04 | -3.13% | 5,537 |
| Mar 9, 2026 | 8.29 | 8.70 | 8.03 | 8.30 | 8.30 | -2.24% | 12,812 |
| Mar 6, 2026 | 7.99 | 8.76 | 7.75 | 8.49 | 8.49 | 6.13% | 19,494 |
| Mar 5, 2026 | 7.74 | 8.20 | 7.67 | 8.00 | 8.00 | 2.83% | 80,295 |
| Mar 4, 2026 | 7.20 | 7.86 | 7.10 | 7.78 | 7.78 | 5.28% | 78,604 |
| Mar 3, 2026 | 6.45 | 7.40 | 6.38 | 7.39 | 7.39 | 10.30% | 80,245 |
| Mar 2, 2026 | 6.30 | 6.84 | 6.30 | 6.70 | 6.70 | 2.13% | 11,272 |
| Feb 27, 2026 | 6.20 | 6.58 | 6.12 | 6.56 | 6.56 | 4.79% | 23,502 |
| Feb 26, 2026 | 6.12 | 6.38 | 6.05 | 6.26 | 6.26 | 1.62% | 52,950 |
| Feb 25, 2026 | 6.15 | 6.33 | 6.06 | 6.16 | 6.16 | -2.99% | 6,856 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.84 | 6.35 | 6.35 | 2.58% | 16,298 |
| Feb 23, 2026 | 6.05 | 6.66 | 6.05 | 6.19 | 6.19 | -4.62% | 12,140 |
| Feb 20, 2026 | 5.74 | 6.49 | 5.74 | 6.49 | 6.49 | 4.68% | 14,181 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.16 | 6.20 | 6.20 | -7.88% | 28,064 |
| Feb 18, 2026 | 6.80 | 7.22 | 6.36 | 6.73 | 6.73 | -4.81% | 23,646 |
| Feb 17, 2026 | 7.18 | 7.40 | 6.50 | 7.07 | 7.07 | -5.35% | 78,003 |
| Feb 13, 2026 | 7.21 | 8.66 | 6.45 | 7.47 | 7.47 | -39.47% | 378,067 |
| Feb 12, 2026 | 5.95 | 17.51 | 5.95 | 12.34 | 12.34 | 112.39% | 1,360,123 |
| Feb 11, 2026 | 4.81 | 5.88 | 4.81 | 5.81 | 5.81 | 20.79% | 6,105 |
| Feb 10, 2026 | 5.01 | 5.03 | 4.80 | 4.81 | 4.81 | -3.99% | 5,418 |
| Feb 9, 2026 | 5.18 | 5.26 | 5.01 | 5.01 | 5.01 | -4.75% | 3,405 |
| Feb 6, 2026 | 5.50 | 5.67 | 4.91 | 5.26 | 5.26 | -4.54% | 10,638 |
| Feb 5, 2026 | 5.64 | 6.07 | 5.11 | 5.51 | 5.51 | -2.53% | 3,403 |
| Feb 4, 2026 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 2.78% | 1,992 |
| Feb 3, 2026 | 5.65 | 5.78 | 5.50 | 5.50 | 5.50 | -5.17% | 2,296 |
| Feb 2, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | -1.69% | 7,288 |
| Jan 30, 2026 | 6.04 | 6.04 | 5.53 | 5.90 | 5.90 | -0.17% | 3,334 |
| Jan 29, 2026 | 5.86 | 6.70 | 5.83 | 5.91 | 5.91 | -6.19% | 10,305 |
| Jan 28, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 1.78% | 2,288 |
| Jan 27, 2026 | 6.01 | 6.32 | 5.70 | 6.19 | 6.19 | -2.52% | 39,501 |
| Jan 26, 2026 | 6.51 | 6.55 | 6.20 | 6.35 | 6.35 | 2.42% | 29,998 |
| Jan 23, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -2.29% | 1,543 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.06 | 6.35 | 6.35 | -0.86% | 2,708 |
| Jan 21, 2026 | 6.67 | 6.73 | 6.09 | 6.40 | 6.40 | -5.47% | 8,996 |
| Jan 20, 2026 | 6.02 | 6.85 | 6.02 | 6.77 | 6.77 | 12.46% | 16,051 |
| Jan 16, 2026 | 6.01 | 6.29 | 6.01 | 6.02 | 6.02 | -6.38% | 7,137 |
| Jan 15, 2026 | 5.61 | 6.48 | 5.61 | 6.43 | 6.43 | 10.48% | 6,347 |
| Jan 14, 2026 | 6.01 | 6.12 | 5.64 | 5.82 | 5.82 | -3.00% | 8,415 |
| Jan 13, 2026 | 6.26 | 6.39 | 5.80 | 6.00 | 6.00 | -1.15% | 10,335 |
| Jan 12, 2026 | 6.49 | 6.49 | 6.03 | 6.07 | 6.07 | -0.49% | 6,398 |
| Jan 9, 2026 | 5.99 | 6.58 | 5.99 | 6.10 | 6.10 | -7.58% | 14,681 |
| Jan 8, 2026 | 6.45 | 6.95 | 6.44 | 6.60 | 6.60 | 1.07% | 3,707 |
| Jan 7, 2026 | 6.45 | 6.94 | 6.42 | 6.53 | 6.53 | 2.03% | 8,490 |
| Jan 6, 2026 | 7.29 | 7.29 | 6.40 | 6.40 | 6.40 | -10.49% | 27,371 |
| Jan 5, 2026 | 7.40 | 7.73 | 7.06 | 7.15 | 7.15 | -0.69% | 46,793 |
| Jan 2, 2026 | 7.28 | 7.62 | 7.15 | 7.20 | 7.20 | -4.13% | 11,624 |
| Dec 31, 2025 | 8.10 | 8.43 | 7.27 | 7.51 | 7.51 | -6.82% | 28,554 |
| Dec 30, 2025 | 7.84 | 9.03 | 7.52 | 8.06 | 8.06 | -0.49% | 191,656 |