Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
118.23
-2.07 (-1.72%)
At close: Nov 9, 2026, 4:00 PM EST
119.84
+1.61 (1.36%)
Pre-market: Nov 10, 2026, 7:22 AM EST
Mega Fortune Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 120.00 | 122.00 | 118.23 | 118.23 | 118.23 | -1.72% | 2,180 |
| Nov 6, 2026 | 118.50 | 121.50 | 116.80 | 120.30 | 120.30 | 1.86% | 6,887 |
| Nov 5, 2026 | 117.72 | 118.10 | 117.72 | 118.10 | 118.10 | -0.60% | 1,969 |
| Nov 4, 2026 | 119.76 | 121.14 | 118.07 | 118.81 | 118.81 | -0.69% | 4,786 |
| Nov 3, 2026 | 119.15 | 119.70 | 117.10 | 119.64 | 119.64 | -0.71% | 5,572 |
| Nov 2, 2026 | 123.99 | 125.67 | 119.00 | 120.50 | 120.50 | 1.60% | 3,575 |
| Oct 30, 2026 | 118.61 | 120.21 | 117.89 | 118.60 | 118.60 | -1.09% | 3,886 |
| Oct 29, 2026 | 120.00 | 123.45 | 117.38 | 119.91 | 119.91 | 0.34% | 5,134 |
| Oct 28, 2026 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 0.04% | 1,940 |
| Oct 27, 2026 | 120.00 | 120.21 | 119.45 | 119.45 | 119.45 | -0.62% | 3,404 |
| Oct 26, 2026 | 115.50 | 122.39 | 114.75 | 120.20 | 120.20 | 2.21% | 8,875 |
| Oct 23, 2026 | 112.50 | 121.00 | 112.50 | 117.60 | 117.60 | 5.97% | 9,098 |
| Oct 22, 2026 | 113.49 | 113.49 | 108.10 | 110.98 | 110.98 | 0.46% | 2,831 |
| Oct 21, 2026 | 112.99 | 113.49 | 106.99 | 110.47 | 110.47 | 2.36% | 5,682 |
| Oct 20, 2026 | 106.49 | 107.92 | 106.49 | 107.92 | 107.92 | 1.80% | 1,200 |
| Oct 19, 2026 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | -1.43% | 1,437 |
| Oct 16, 2026 | 107.49 | 107.99 | 104.00 | 107.55 | 107.55 | 3.36% | 5,246 |
| Oct 15, 2026 | 104.97 | 104.97 | 104.00 | 104.05 | 104.05 | -0.18% | 1,165 |
| Oct 14, 2026 | 104.00 | 107.00 | 102.34 | 104.24 | 104.24 | 0.83% | 17,083 |
| Oct 13, 2026 | 102.00 | 105.00 | 102.00 | 103.38 | 103.38 | 1.35% | 5,887 |
| Oct 7, 2026 | 100.51 | 102.00 | 100.51 | 102.00 | 102.00 | -5.56% | 1,101 |
| Oct 6, 2026 | 104.40 | 108.00 | 102.00 | 108.00 | 108.00 | 3.86% | 2,376 |
| Oct 5, 2026 | 103.01 | 105.48 | 103.01 | 103.99 | 103.99 | 0.95% | 3,983 |
| Oct 2, 2026 | 104.96 | 107.40 | 103.01 | 103.01 | 103.01 | -2.19% | 4,763 |
| Oct 1, 2026 | 102.00 | 107.00 | 101.00 | 105.32 | 105.32 | 5.31% | 19,795 |
| Sep 30, 2026 | 120.00 | 120.00 | 100.01 | 100.01 | 100.01 | -16.66% | 5,866 |
| Sep 29, 2026 | 120.00 | 121.62 | 119.50 | 120.00 | 120.00 | 1.69% | 9,939 |
| Sep 28, 2026 | 121.00 | 129.75 | 118.00 | 118.00 | 118.00 | -3.05% | 4,795 |
| Sep 25, 2026 | 120.98 | 121.71 | 120.50 | 121.71 | 121.71 | 0.02% | 2,327 |
| Sep 24, 2026 | 120.00 | 121.68 | 119.97 | 121.68 | 121.68 | 1.40% | 3,118 |
| 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% | 2,201 |
| 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% | 13,065 |
| 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 |