Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
130.00
-8.68 (-6.26%)
May 12, 2026, 4:00 PM EDT - Market closed
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 137.75 | 144.20 | 116.00 | 130.00 | 130.00 | -6.26% | 51,744 |
| May 11, 2026 | 151.52 | 151.52 | 138.68 | 138.68 | 138.68 | 0.49% | 23,005 |
| May 8, 2026 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | -0.72% | 16,510 |
| May 7, 2026 | 134.81 | 139.00 | 134.59 | 139.00 | 139.00 | 0.72% | 35,600 |
| May 6, 2026 | 153.00 | 167.02 | 137.34 | 138.00 | 138.00 | 0.03% | 29,966 |
| May 5, 2026 | 140.00 | 140.00 | 135.00 | 137.96 | 137.96 | -1.30% | 27,124 |
| May 4, 2026 | 139.39 | 139.78 | 133.04 | 139.78 | 139.78 | 3.54% | 27,773 |
| May 1, 2026 | 136.00 | 136.39 | 135.00 | 135.00 | 135.00 | 1.50% | 27,953 |
| Apr 30, 2026 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.18% | 26,961 |
| Apr 29, 2026 | 138.00 | 139.00 | 135.97 | 135.97 | 135.97 | -2.10% | 23,674 |
| Apr 28, 2026 | 135.63 | 139.50 | 135.00 | 138.88 | 138.88 | -1.50% | 30,614 |
| Apr 27, 2026 | 139.97 | 143.00 | 117.56 | 140.99 | 140.99 | 2.91% | 57,977 |
| Apr 24, 2026 | 134.61 | 140.00 | 131.72 | 137.00 | 137.00 | -2.14% | 17,852 |
| Apr 23, 2026 | 137.41 | 143.00 | 135.00 | 140.00 | 140.00 | - | 24,468 |
| Apr 22, 2026 | 141.08 | 141.08 | 130.50 | 140.00 | 140.00 | 2.93% | 32,708 |
| Apr 21, 2026 | 157.00 | 157.00 | 135.00 | 136.02 | 136.02 | -2.24% | 46,315 |
| Apr 20, 2026 | 117.00 | 157.04 | 113.00 | 139.14 | 139.14 | 19.78% | 41,256 |
| Apr 17, 2026 | 119.10 | 135.00 | 100.00 | 116.16 | 116.16 | 10.36% | 72,605 |
| Apr 16, 2026 | 72.50 | 170.00 | 68.37 | 105.26 | 105.26 | 53.96% | 95,765 |
| Apr 15, 2026 | 72.05 | 76.01 | 68.00 | 68.37 | 68.37 | -6.73% | 31,530 |
| Apr 14, 2026 | 48.46 | 77.00 | 47.72 | 73.30 | 73.30 | 48.86% | 77,034 |
| Apr 13, 2026 | 46.00 | 52.88 | 43.00 | 49.24 | 49.24 | -0.12% | 37,605 |
| Apr 10, 2026 | 46.38 | 54.00 | 33.00 | 49.30 | 49.30 | 1.40% | 61,858 |
| Apr 9, 2026 | 49.40 | 64.50 | 28.01 | 48.62 | 48.62 | 11.13% | 208,854 |
| Apr 8, 2026 | 31.56 | 44.87 | 31.56 | 43.75 | 43.75 | 58.23% | 210,483 |
| Apr 7, 2026 | 18.51 | 29.95 | 18.47 | 27.65 | 27.65 | 44.92% | 243,440 |
| Apr 6, 2026 | 15.13 | 31.85 | 13.50 | 19.08 | 19.08 | 27.28% | 395,356 |
| Apr 2, 2026 | 10.24 | 15.99 | 10.12 | 14.99 | 14.99 | 22.27% | 155,998 |
| Apr 1, 2026 | 7.07 | 16.91 | 6.91 | 12.26 | 12.26 | 89.78% | 2,039,161 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | - | 4,739 |
| Mar 30, 2026 | 7.94 | 7.94 | 6.11 | 6.46 | 6.46 | -20.25% | 28,956 |
| Mar 27, 2026 | 8.00 | 8.45 | 7.90 | 8.10 | 8.10 | 3.05% | 3,078 |
| Mar 26, 2026 | 7.79 | 7.90 | 7.79 | 7.86 | 7.86 | 0.38% | 4,361 |
| Mar 25, 2026 | 8.13 | 8.13 | 7.79 | 7.83 | 7.83 | -0.25% | 3,704 |
| Mar 24, 2026 | 7.62 | 8.24 | 7.10 | 7.85 | 7.85 | 2.61% | 6,317 |
| Mar 23, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 2.55% | 1,992 |
| Mar 20, 2026 | 7.02 | 8.05 | 7.02 | 7.46 | 7.46 | 6.27% | 53,402 |
| Mar 19, 2026 | 8.05 | 8.14 | 7.02 | 7.02 | 7.02 | -13.33% | 26,624 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.01 | 8.10 | 8.10 | -4.71% | 6,437 |
| Mar 17, 2026 | 8.87 | 9.00 | 8.20 | 8.50 | 8.50 | -5.56% | 12,133 |
| Mar 16, 2026 | 8.65 | 9.20 | 8.42 | 9.00 | 9.00 | 7.27% | 11,029 |
| Mar 13, 2026 | 8.26 | 8.39 | 8.20 | 8.39 | 8.39 | -2.33% | 8,559 |
| Mar 12, 2026 | 8.15 | 8.62 | 7.51 | 8.59 | 8.59 | 3.25% | 19,580 |
| Mar 11, 2026 | 8.24 | 8.41 | 7.99 | 8.32 | 8.32 | 3.48% | 10,347 |
| Mar 10, 2026 | 7.52 | 8.04 | 7.02 | 8.04 | 8.04 | -3.13% | 5,636 |
| Mar 9, 2026 | 8.29 | 8.70 | 8.03 | 8.30 | 8.30 | -2.24% | 12,867 |
| Mar 6, 2026 | 7.99 | 8.76 | 7.75 | 8.49 | 8.49 | 6.13% | 19,689 |
| 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% | 78,609 |
| Mar 3, 2026 | 6.45 | 7.40 | 6.38 | 7.39 | 7.39 | 10.30% | 80,249 |