Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
140.00
+3.98 (2.93%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 141.08 | 141.08 | 130.50 | 140.00 | 140.00 | 2.93% | 32,483 |
| Apr 21, 2026 | 157.00 | 157.00 | 135.00 | 136.02 | 136.02 | -2.24% | 45,498 |
| Apr 20, 2026 | 117.00 | 157.04 | 113.00 | 139.14 | 139.14 | 19.78% | 40,130 |
| Apr 17, 2026 | 119.10 | 135.00 | 100.00 | 116.16 | 116.16 | 10.36% | 71,976 |
| Apr 16, 2026 | 72.50 | 170.00 | 68.37 | 105.26 | 105.26 | 53.96% | 94,063 |
| Apr 15, 2026 | 72.05 | 76.01 | 68.00 | 68.37 | 68.37 | -6.73% | 31,373 |
| Apr 14, 2026 | 48.46 | 77.00 | 47.72 | 73.30 | 73.30 | 48.86% | 75,778 |
| Apr 13, 2026 | 46.00 | 52.88 | 43.00 | 49.24 | 49.24 | -0.12% | 35,715 |
| Apr 10, 2026 | 46.38 | 54.00 | 33.00 | 49.30 | 49.30 | 1.40% | 61,187 |
| Apr 9, 2026 | 49.40 | 64.50 | 28.01 | 48.62 | 48.62 | 11.13% | 205,142 |
| Apr 8, 2026 | 31.56 | 44.87 | 31.56 | 43.75 | 43.75 | 58.23% | 210,004 |
| 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 |
| Mar 2, 2026 | 6.30 | 6.84 | 6.30 | 6.70 | 6.70 | 2.13% | 11,273 |
| Feb 27, 2026 | 6.20 | 6.58 | 6.12 | 6.56 | 6.56 | 4.79% | 23,685 |
| Feb 26, 2026 | 6.12 | 6.38 | 6.05 | 6.26 | 6.26 | 1.62% | 52,954 |
| Feb 25, 2026 | 6.15 | 6.33 | 6.06 | 6.16 | 6.16 | -2.99% | 6,860 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.84 | 6.35 | 6.35 | 2.58% | 16,298 |
| Feb 23, 2026 | 6.05 | 6.66 | 6.05 | 6.19 | 6.19 | -4.62% | 12,185 |
| Feb 20, 2026 | 5.74 | 6.49 | 5.74 | 6.49 | 6.49 | 4.68% | 14,286 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.16 | 6.20 | 6.20 | -7.88% | 30,262 |
| Feb 18, 2026 | 6.80 | 7.22 | 6.36 | 6.73 | 6.73 | -4.81% | 24,696 |
| Feb 17, 2026 | 7.18 | 7.40 | 6.50 | 7.07 | 7.07 | -5.35% | 83,409 |
| Feb 13, 2026 | 7.21 | 8.66 | 6.45 | 7.47 | 7.47 | -39.47% | 409,156 |
| Feb 12, 2026 | 5.95 | 17.51 | 5.95 | 12.34 | 12.34 | 112.39% | 1,893,664 |
| Feb 11, 2026 | 4.81 | 5.88 | 4.81 | 5.81 | 5.81 | 20.79% | 6,173 |
| Feb 10, 2026 | 5.01 | 5.03 | 4.80 | 4.81 | 4.81 | -3.99% | 5,419 |