Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
71.95
-4.05 (-5.33%)
At close: Jun 18, 2026, 4:00 PM EDT
72.85
+0.90 (1.25%)
After-hours: Jun 18, 2026, 7:42 PM EDT
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 79.76 | 89.46 | 71.95 | 71.95 | 71.95 | -5.33% | 12,258 |
| 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 |
| Jun 10, 2026 | 83.18 | 89.48 | 80.10 | 86.01 | 86.01 | 8.87% | 4,931 |
| Jun 9, 2026 | 83.00 | 88.00 | 79.00 | 79.00 | 79.00 | 3.24% | 7,584 |
| Jun 8, 2026 | 77.26 | 79.40 | 75.00 | 76.52 | 76.52 | 1.86% | 7,895 |
| Jun 5, 2026 | 77.80 | 88.48 | 74.38 | 75.12 | 75.12 | 1.51% | 13,156 |
| Jun 4, 2026 | 74.77 | 78.00 | 72.01 | 74.00 | 74.00 | -1.03% | 10,361 |
| Jun 3, 2026 | 74.00 | 75.07 | 58.75 | 74.77 | 74.77 | 1.04% | 10,864 |
| Jun 2, 2026 | 80.95 | 80.95 | 74.00 | 74.00 | 74.00 | -7.50% | 7,037 |
| Jun 1, 2026 | 81.49 | 82.34 | 79.00 | 80.00 | 80.00 | -3.59% | 9,305 |
| May 29, 2026 | 94.50 | 94.50 | 82.98 | 82.98 | 82.98 | -11.15% | 18,998 |
| May 28, 2026 | 84.55 | 93.39 | 84.55 | 93.39 | 93.39 | 10.46% | 8,963 |
| May 27, 2026 | 82.00 | 85.30 | 82.00 | 84.55 | 84.55 | 0.51% | 14,288 |
| May 26, 2026 | 80.88 | 88.00 | 80.88 | 84.12 | 84.12 | -2.19% | 8,137 |
| May 22, 2026 | 92.51 | 92.51 | 85.00 | 86.00 | 86.00 | -9.66% | 13,462 |
| May 21, 2026 | 122.11 | 122.56 | 87.18 | 95.20 | 95.20 | -22.28% | 39,571 |
| May 20, 2026 | 126.77 | 129.09 | 122.01 | 122.49 | 122.49 | -3.93% | 25,578 |
| May 19, 2026 | 130.00 | 135.00 | 119.50 | 127.50 | 127.50 | -3.90% | 31,593 |
| May 18, 2026 | 132.27 | 135.00 | 127.00 | 132.67 | 132.67 | 0.39% | 29,115 |
| May 15, 2026 | 136.85 | 136.85 | 132.00 | 132.16 | 132.16 | -3.52% | 13,854 |
| May 14, 2026 | 141.87 | 141.87 | 130.50 | 136.98 | 136.98 | -3.67% | 14,066 |
| May 13, 2026 | 130.11 | 145.54 | 130.11 | 142.20 | 142.20 | 9.38% | 11,336 |
| May 12, 2026 | 137.75 | 144.20 | 116.00 | 130.00 | 130.00 | -6.26% | 51,773 |
| May 11, 2026 | 151.52 | 151.52 | 138.68 | 138.68 | 138.68 | 0.49% | 23,054 |
| May 8, 2026 | 139.00 | 139.00 | 134.00 | 138.00 | 138.00 | -0.72% | 16,676 |
| May 7, 2026 | 134.81 | 139.00 | 134.59 | 139.00 | 139.00 | 0.72% | 35,613 |
| May 6, 2026 | 153.00 | 167.02 | 137.34 | 138.00 | 138.00 | 0.03% | 29,974 |
| May 5, 2026 | 140.00 | 140.00 | 135.00 | 137.96 | 137.96 | -1.30% | 27,179 |
| May 4, 2026 | 139.39 | 139.78 | 133.04 | 139.78 | 139.78 | 3.54% | 27,889 |
| May 1, 2026 | 136.00 | 136.39 | 135.00 | 135.00 | 135.00 | 1.50% | 28,125 |
| Apr 30, 2026 | 139.00 | 139.00 | 133.00 | 133.00 | 133.00 | -2.18% | 27,018 |
| Apr 29, 2026 | 138.00 | 139.00 | 135.97 | 135.97 | 135.97 | -2.10% | 23,719 |
| 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 |