Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
96.49
-2.32 (-2.35%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Mega Fortune Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.83 | 106.16 | 96.49 | 96.49 | 96.49 | -2.35% | 42,501 |
| Aug 20, 2026 | 100.01 | 100.01 | 96.88 | 98.81 | 98.81 | 0.01% | 12,396 |
| Aug 19, 2026 | 95.50 | 98.90 | 94.99 | 98.80 | 98.80 | 3.21% | 15,216 |
| Aug 18, 2026 | 100.12 | 100.97 | 93.65 | 95.73 | 95.73 | -4.27% | 85,892 |
| Aug 17, 2026 | 98.40 | 100.00 | 98.40 | 100.00 | 100.00 | -0.08% | 3,632 |
| Aug 14, 2026 | 99.50 | 100.08 | 99.50 | 100.08 | 100.08 | 1.09% | 6,544 |
| Aug 13, 2026 | 95.17 | 101.00 | 95.17 | 99.00 | 99.00 | 3.23% | 18,604 |
| Aug 12, 2026 | 98.62 | 98.95 | 94.66 | 95.90 | 95.90 | -1.13% | 36,550 |
| Aug 11, 2026 | 95.00 | 97.00 | 92.90 | 97.00 | 97.00 | 2.65% | 14,378 |
| Aug 10, 2026 | 92.99 | 96.50 | 90.54 | 94.50 | 94.50 | -0.37% | 27,176 |
| Aug 7, 2026 | 92.41 | 98.01 | 92.41 | 94.85 | 94.85 | -0.68% | 16,893 |
| Aug 6, 2026 | 93.50 | 96.54 | 93.50 | 95.50 | 95.50 | 1.24% | 14,765 |
| Aug 5, 2026 | 92.50 | 96.20 | 92.00 | 94.33 | 94.33 | -1.23% | 16,153 |
| Aug 4, 2026 | 94.00 | 96.57 | 91.99 | 95.50 | 95.50 | 3.35% | 17,456 |
| Aug 3, 2026 | 95.98 | 95.98 | 91.90 | 92.40 | 92.40 | -2.63% | 31,556 |
| 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 |