Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
100.01
-19.99 (-16.66%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Mega Fortune Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 120.00 | 120.00 | 100.01 | 100.01 | 100.01 | -16.66% | 5,853 |
| Sep 29, 2026 | 120.00 | 121.62 | 119.50 | 120.00 | 120.00 | 1.69% | 9,938 |
| Sep 28, 2026 | 121.00 | 129.75 | 118.00 | 118.00 | 118.00 | -3.05% | 4,792 |
| Sep 25, 2026 | 120.98 | 121.71 | 120.50 | 121.71 | 121.71 | 0.02% | 2,326 |
| Sep 24, 2026 | 120.00 | 121.68 | 119.97 | 121.68 | 121.68 | 1.40% | 3,117 |
| Sep 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.42% | 1,482 |
| Sep 22, 2026 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 1.61% | 2,200 |
| Sep 21, 2026 | 119.99 | 120.00 | 117.61 | 117.61 | 117.61 | -3.58% | 4,378 |
| Sep 18, 2026 | 119.01 | 121.98 | 118.60 | 121.98 | 121.98 | 3.37% | 13,059 |
| Sep 17, 2026 | 116.99 | 118.00 | 116.99 | 118.00 | 118.00 | -0.01% | 2,156 |
| Sep 16, 2026 | 117.99 | 120.00 | 117.50 | 118.01 | 118.01 | -1.66% | 13,256 |
| Sep 15, 2026 | 118.90 | 120.10 | 118.90 | 120.00 | 120.00 | -0.35% | 5,342 |
| Sep 11, 2026 | 120.50 | 120.50 | 120.43 | 120.43 | 120.43 | -0.23% | 3,897 |
| Sep 10, 2026 | 117.80 | 138.98 | 117.80 | 120.70 | 120.70 | 2.29% | 8,536 |
| Sep 9, 2026 | 112.20 | 121.00 | 109.50 | 118.00 | 118.00 | 5.36% | 17,279 |
| Sep 8, 2026 | 116.48 | 116.48 | 110.65 | 112.00 | 112.00 | -1.23% | 5,382 |
| Sep 4, 2026 | 113.95 | 118.23 | 111.10 | 113.40 | 113.40 | 5.01% | 25,021 |
| Sep 3, 2026 | 105.00 | 107.99 | 104.45 | 107.99 | 107.99 | 2.84% | 7,665 |
| Sep 2, 2026 | 119.95 | 120.85 | 101.57 | 105.01 | 105.01 | -2.76% | 11,461 |
| Sep 1, 2026 | 98.15 | 107.99 | 98.15 | 107.99 | 107.99 | 10.12% | 37,034 |
| Aug 31, 2026 | 98.16 | 100.35 | 98.07 | 98.07 | 98.07 | -1.44% | 3,396 |
| Aug 28, 2026 | 98.00 | 99.50 | 97.68 | 99.50 | 99.50 | 0.81% | 31,560 |
| Aug 27, 2026 | 99.10 | 99.10 | 97.74 | 98.70 | 98.70 | 0.66% | 18,535 |
| Aug 26, 2026 | 93.56 | 100.19 | 93.56 | 98.05 | 98.05 | 5.49% | 27,755 |
| Aug 25, 2026 | 92.60 | 93.50 | 92.60 | 92.95 | 92.95 | -1.50% | 20,550 |
| Aug 24, 2026 | 95.97 | 96.60 | 93.85 | 94.37 | 94.37 | -2.20% | 8,040 |
| Aug 21, 2026 | 96.83 | 106.16 | 96.49 | 96.49 | 96.49 | -2.35% | 42,802 |
| 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% | 15,221 |
| Aug 18, 2026 | 100.12 | 100.97 | 93.65 | 95.73 | 95.73 | -4.27% | 85,893 |
| 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% | 18,606 |
| Aug 12, 2026 | 98.62 | 98.95 | 94.66 | 95.90 | 95.90 | -1.13% | 36,572 |
| Aug 11, 2026 | 95.00 | 97.00 | 92.90 | 97.00 | 97.00 | 2.65% | 14,381 |
| Aug 10, 2026 | 92.99 | 96.50 | 90.54 | 94.50 | 94.50 | -0.37% | 27,177 |
| Aug 7, 2026 | 92.41 | 98.01 | 92.41 | 94.85 | 94.85 | -0.68% | 16,895 |
| Aug 6, 2026 | 93.50 | 96.54 | 93.50 | 95.50 | 95.50 | 1.24% | 14,767 |
| Aug 5, 2026 | 92.50 | 96.20 | 92.00 | 94.33 | 94.33 | -1.23% | 16,158 |
| Aug 4, 2026 | 94.00 | 96.57 | 91.99 | 95.50 | 95.50 | 3.35% | 17,457 |
| Aug 3, 2026 | 95.98 | 95.98 | 91.90 | 92.40 | 92.40 | -2.63% | 31,580 |
| Jul 31, 2026 | 97.74 | 102.50 | 94.50 | 94.90 | 94.90 | -0.85% | 45,639 |
| Jul 30, 2026 | 97.02 | 97.30 | 90.00 | 95.71 | 95.71 | -1.32% | 12,310 |
| 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 |