Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
3.570
-0.124 (-3.36%)
At close: Sep 10, 2025, 4:00 PM
3.580
+0.010 (0.28%)
After-hours: Sep 10, 2025, 4:00 PM EDT
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.66 | 3.68 | 3.56 | 3.63 | - | -1.73% | 871 |
| Sep 9, 2025 | 3.32 | 3.70 | 3.30 | 3.69 | 3.69 | 7.38% | 39,789 |
| Sep 8, 2025 | 3.30 | 3.61 | 3.30 | 3.44 | 3.44 | 1.78% | 22,053 |
| Sep 5, 2025 | 3.37 | 3.70 | 3.14 | 3.38 | 3.38 | -3.43% | 114,793 |
| Sep 4, 2025 | 3.34 | 3.55 | 3.08 | 3.50 | 3.50 | 5.42% | 58,402 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.32 | 3.32 | 3.32 | -4.32% | 15,114 |
| Sep 2, 2025 | 3.33 | 3.54 | 3.32 | 3.47 | 3.47 | -0.86% | 11,258 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.32 | 3.50 | 3.50 | -3.58% | 17,626 |
| Aug 28, 2025 | 3.36 | 3.70 | 3.29 | 3.63 | 3.63 | 2.25% | 37,569 |
| Aug 27, 2025 | 3.26 | 3.62 | 3.26 | 3.55 | 3.55 | 5.03% | 243,324 |
| Aug 26, 2025 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | - | 16,477 |
| Aug 25, 2025 | 3.06 | 3.40 | 3.06 | 3.38 | 3.38 | 1.50% | 158,851 |
| Aug 22, 2025 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | 4.06% | 3,405 |
| Aug 21, 2025 | 3.11 | 3.40 | 3.11 | 3.20 | 3.20 | -1.84% | 45,309 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.25 | 3.26 | 3.26 | -5.23% | 11,745 |
| Aug 19, 2025 | 3.25 | 3.60 | 2.92 | 3.44 | 3.44 | 1.78% | 143,077 |
| Aug 18, 2025 | 3.15 | 3.58 | 3.06 | 3.38 | 3.38 | -2.03% | 96,081 |
| Aug 15, 2025 | 3.12 | 3.57 | 3.03 | 3.45 | 3.45 | 14.24% | 278,957 |
| Aug 14, 2025 | 2.99 | 3.21 | 2.97 | 3.02 | 3.02 | -4.73% | 189,321 |
| Aug 13, 2025 | 3.10 | 3.30 | 2.86 | 3.17 | 3.17 | 5.32% | 50,163 |
| Aug 12, 2025 | 2.73 | 3.29 | 2.73 | 3.01 | 3.01 | 7.50% | 158,776 |
| Aug 11, 2025 | 2.94 | 3.02 | 2.80 | 2.80 | 2.80 | -1.75% | 49,910 |
| Aug 8, 2025 | 3.51 | 3.68 | 2.66 | 2.85 | 2.85 | -22.76% | 296,637 |
| Aug 7, 2025 | 3.87 | 3.88 | 3.59 | 3.69 | 3.69 | -3.91% | 311,193 |
| Aug 6, 2025 | 2.73 | 3.92 | 2.73 | 3.84 | 3.84 | 31.51% | 429,152 |
| Aug 5, 2025 | 2.99 | 3.18 | 2.91 | 2.92 | 2.92 | -3.95% | 74,367 |
| Aug 4, 2025 | 3.16 | 3.26 | 2.71 | 3.04 | 3.04 | -6.75% | 152,583 |
| Aug 1, 2025 | 2.37 | 3.60 | 2.31 | 3.26 | 3.26 | 32.52% | 903,740 |
| Jul 31, 2025 | 2.70 | 2.84 | 2.33 | 2.46 | 2.46 | -6.46% | 77,841 |
| Jul 30, 2025 | 2.70 | 3.20 | 2.63 | 2.63 | 2.63 | -8.36% | 193,841 |
| Jul 29, 2025 | 2.20 | 3.60 | 2.20 | 2.87 | 2.87 | 25.88% | 1,464,312 |
| Jul 28, 2025 | 3.06 | 3.10 | 1.50 | 2.28 | 2.28 | -31.53% | 1,741,645 |
| Jul 25, 2025 | 3.26 | 3.53 | 3.10 | 3.33 | 3.33 | 3.74% | 452,562 |
| Jul 24, 2025 | 3.40 | 3.54 | 2.68 | 3.21 | 3.21 | -8.02% | 2,128,042 |
| Jul 23, 2025 | 3.79 | 3.93 | 3.35 | 3.49 | 3.49 | 3.87% | 1,551,520 |
| Jul 22, 2025 | 3.23 | 3.65 | 3.09 | 3.36 | 3.36 | 4.02% | 157,963 |
| Jul 21, 2025 | 3.59 | 3.66 | 3.23 | 3.23 | 3.23 | -6.92% | 263,699 |
| Jul 18, 2025 | 3.43 | 3.77 | 3.43 | 3.47 | 3.47 | 0.87% | 929,190 |
| Jul 17, 2025 | 3.50 | 3.64 | 3.40 | 3.44 | 3.44 | -9.71% | 244,739 |