Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
5.05
-0.03 (-0.59%)
Oct 23, 2025, 4:00 PM EDT - Market closed

Mega Fortune Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20255.015.405.015.085.081.40%25,201
Oct 21, 20255.155.335.005.015.01-0.79%647,016
Oct 20, 20255.005.294.825.055.05-3.63%124,574
Oct 17, 20254.395.984.355.245.2420.74%407,315
Oct 16, 20254.644.824.344.344.34-5.86%356,147
Oct 15, 20254.645.294.504.614.61-1.91%31,207
Oct 14, 20255.315.574.514.704.70-11.49%29,089
Oct 13, 20254.305.454.265.315.3121.23%147,335
Oct 10, 20255.545.674.204.384.38-25.26%102,958
Oct 9, 20254.706.204.705.865.8622.08%186,772
Oct 8, 20254.694.834.584.804.800.63%140,232
Oct 7, 20254.444.784.374.774.77-1.45%236,914
Oct 6, 20254.874.954.514.844.84-0.21%18,316
Oct 3, 20254.504.954.454.854.857.78%186,722
Oct 2, 20254.514.654.214.504.50-1.53%60,669
Oct 1, 20254.965.004.464.574.57-2.14%44,808
Sep 30, 20254.464.714.184.674.674.31%157,306
Sep 29, 20254.204.554.204.484.486.60%2,517
Sep 26, 20254.464.584.204.204.20-8.70%6,870
Sep 25, 20254.274.614.194.604.605.02%16,623
Sep 24, 20254.244.503.904.384.388.15%27,278
Sep 23, 20253.954.083.904.054.053.85%36,864
Sep 22, 20254.094.203.723.903.90-5.11%60,687
Sep 19, 20254.394.544.014.114.11-6.38%31,685
Sep 18, 20254.094.394.094.394.394.52%12,202
Sep 17, 20254.074.204.074.204.20-0.36%13,936
Sep 16, 20254.154.354.024.224.222.80%17,841
Sep 15, 20254.354.573.944.104.10-9.29%48,617
Sep 12, 20253.604.603.604.524.5228.41%689,250
Sep 11, 20253.583.723.523.523.52-1.68%7,200
Sep 10, 20253.663.743.563.583.58-3.09%12,720
Sep 9, 20253.323.703.303.693.697.38%39,789
Sep 8, 20253.303.613.303.443.441.78%22,053
Sep 5, 20253.373.703.143.383.38-3.43%114,793
Sep 4, 20253.343.553.083.503.505.42%58,402
Sep 3, 20253.693.693.323.323.32-4.32%15,114
Sep 2, 20253.333.543.323.473.47-0.86%11,258
Aug 29, 20253.513.583.323.503.50-3.58%17,626
Aug 28, 20253.363.703.293.633.632.25%37,569
Aug 27, 20253.263.623.263.553.555.03%243,324
Aug 26, 20253.383.403.303.383.38-16,477
Aug 25, 20253.063.403.063.383.381.50%158,851
Aug 22, 20253.303.333.213.333.334.06%3,405
Aug 21, 20253.113.403.113.203.20-1.84%45,309
Aug 20, 20253.383.403.253.263.26-5.23%11,745
Aug 19, 20253.253.602.923.443.441.78%143,077
Aug 18, 20253.153.583.063.383.38-2.03%96,081
Aug 15, 20253.123.573.033.453.4514.24%278,957
Aug 14, 20252.993.212.973.023.02-4.73%189,321
Aug 13, 20253.103.302.863.173.175.32%50,163