Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
94.90
-0.81 (-0.85%)
At close: Jul 31, 2026, 4:00 PM EDT
96.79
+1.89 (1.99%)
After-hours: Jul 31, 2026, 7:54 PM EDT
Mega Fortune Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 97.74 | 102.50 | 94.50 | 94.90 | 94.90 | -0.85% | 45,636 |
| Jul 30, 2026 | 97.02 | 97.30 | 90.00 | 95.71 | 95.71 | -1.32% | 12,309 |
| Jul 29, 2026 | 100.00 | 100.41 | 93.50 | 96.99 | 96.99 | -4.90% | 61,183 |
| Jul 28, 2026 | 98.00 | 101.99 | 96.50 | 101.99 | 101.99 | 4.02% | 6,146 |
| Jul 27, 2026 | 97.99 | 98.05 | 94.00 | 98.05 | 98.05 | 3.21% | 6,049 |
| Jul 24, 2026 | 91.01 | 97.30 | 91.01 | 95.00 | 95.00 | -5.00% | 53,678 |
| Jul 23, 2026 | 87.04 | 100.00 | 87.04 | 100.00 | 100.00 | 12.83% | 4,168 |
| Jul 22, 2026 | 83.72 | 100.20 | 83.72 | 88.63 | 88.63 | 3.07% | 19,235 |
| Jul 21, 2026 | 80.05 | 85.99 | 80.05 | 85.99 | 85.99 | 8.00% | 2,543 |
| Jul 20, 2026 | 81.52 | 82.01 | 78.99 | 79.62 | 79.62 | -5.20% | 7,998 |
| Jul 17, 2026 | 78.52 | 83.99 | 78.52 | 83.99 | 83.99 | 9.09% | 4,848 |
| Jul 16, 2026 | 73.23 | 76.99 | 71.74 | 76.99 | 76.99 | 2.68% | 5,239 |
| Jul 15, 2026 | 75.67 | 79.98 | 74.96 | 74.98 | 74.98 | -3.74% | 15,778 |
| Jul 14, 2026 | 79.95 | 84.90 | 77.89 | 77.89 | 77.89 | -3.31% | 12,454 |
| Jul 13, 2026 | 85.62 | 85.86 | 77.21 | 80.56 | 80.56 | -4.78% | 45,290 |
| Jul 10, 2026 | 77.99 | 84.60 | 77.99 | 84.60 | 84.60 | 6.54% | 8,621 |
| Jul 9, 2026 | 81.99 | 86.99 | 79.00 | 79.41 | 79.41 | 1.00% | 17,397 |
| Jul 8, 2026 | 75.75 | 84.99 | 75.75 | 78.62 | 78.62 | 5.53% | 7,104 |
| Jul 7, 2026 | 84.00 | 87.00 | 74.43 | 74.50 | 74.50 | -10.56% | 31,725 |
| Jul 6, 2026 | 82.24 | 108.83 | 80.00 | 83.30 | 83.30 | 1.73% | 25,523 |
| Jul 2, 2026 | 74.96 | 82.13 | 74.96 | 81.88 | 81.88 | 9.74% | 6,191 |
| Jul 1, 2026 | 72.00 | 74.61 | 71.84 | 74.61 | 74.61 | 2.42% | 6,419 |
| Jun 30, 2026 | 76.00 | 80.00 | 70.00 | 72.85 | 72.85 | -3.18% | 10,136 |
| Jun 29, 2026 | 79.00 | 82.51 | 75.24 | 75.24 | 75.24 | -2.43% | 7,614 |
| Jun 26, 2026 | 80.70 | 82.70 | 77.00 | 77.11 | 77.11 | -3.04% | 12,339 |
| Jun 25, 2026 | 75.04 | 79.53 | 75.00 | 79.53 | 79.53 | 3.27% | 2,957 |
| Jun 24, 2026 | 74.00 | 77.01 | 74.00 | 77.01 | 77.01 | 3.37% | 3,901 |
| Jun 23, 2026 | 82.99 | 83.93 | 70.27 | 74.50 | 74.50 | -11.24% | 20,197 |
| Jun 22, 2026 | 72.12 | 84.40 | 72.12 | 83.93 | 83.93 | 16.65% | 14,438 |
| Jun 18, 2026 | 79.76 | 89.46 | 71.95 | 71.95 | 71.95 | -5.33% | 12,437 |
| Jun 17, 2026 | 75.01 | 80.00 | 75.01 | 76.00 | 76.00 | 1.79% | 15,342 |
| Jun 16, 2026 | 74.00 | 80.10 | 74.00 | 74.66 | 74.66 | 1.47% | 5,752 |
| Jun 15, 2026 | 74.57 | 74.57 | 73.58 | 73.58 | 73.58 | -0.58% | 5,879 |
| Jun 12, 2026 | 72.01 | 74.01 | 70.40 | 74.01 | 74.01 | - | 6,252 |
| Jun 11, 2026 | 85.95 | 85.95 | 71.00 | 74.01 | 74.01 | -13.95% | 9,290 |
| Jun 10, 2026 | 83.18 | 89.48 | 80.10 | 86.01 | 86.01 | 8.87% | 4,931 |
| Jun 9, 2026 | 83.00 | 88.00 | 79.00 | 79.00 | 79.00 | 3.24% | 7,584 |
| Jun 8, 2026 | 77.26 | 79.40 | 75.00 | 76.52 | 76.52 | 1.86% | 7,895 |
| Jun 5, 2026 | 77.80 | 88.48 | 74.38 | 75.12 | 75.12 | 1.51% | 13,156 |
| Jun 4, 2026 | 74.77 | 78.00 | 72.01 | 74.00 | 74.00 | -1.03% | 10,361 |
| Jun 3, 2026 | 74.00 | 75.07 | 58.75 | 74.77 | 74.77 | 1.04% | 10,864 |
| Jun 2, 2026 | 80.95 | 80.95 | 74.00 | 74.00 | 74.00 | -7.50% | 7,037 |
| Jun 1, 2026 | 81.49 | 82.34 | 79.00 | 80.00 | 80.00 | -3.59% | 9,305 |
| May 29, 2026 | 94.50 | 94.50 | 82.98 | 82.98 | 82.98 | -11.15% | 18,998 |
| May 28, 2026 | 84.55 | 93.39 | 84.55 | 93.39 | 93.39 | 10.46% | 8,963 |
| May 27, 2026 | 82.00 | 85.30 | 82.00 | 84.55 | 84.55 | 0.51% | 14,288 |
| May 26, 2026 | 80.88 | 88.00 | 80.88 | 84.12 | 84.12 | -2.19% | 8,137 |
| May 22, 2026 | 92.51 | 92.51 | 85.00 | 86.00 | 86.00 | -9.66% | 13,462 |
| May 21, 2026 | 122.11 | 122.56 | 87.18 | 95.20 | 95.20 | -22.28% | 39,571 |
| May 20, 2026 | 126.77 | 129.09 | 122.01 | 122.49 | 122.49 | -3.93% | 25,578 |