Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
84.60
+5.19 (6.54%)
At close: Jul 10, 2026, 4:00 PM EDT
84.58
-0.02 (-0.02%)
After-hours: Jul 10, 2026, 7:38 PM EDT
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 77.99 | 84.60 | 77.99 | 84.60 | 84.60 | 6.54% | 8,600 |
| Jul 9, 2026 | 81.99 | 86.99 | 79.00 | 79.41 | 79.41 | 1.00% | 17,388 |
| Jul 8, 2026 | 75.75 | 84.99 | 75.75 | 78.62 | 78.62 | 5.53% | 7,095 |
| 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% | 25,479 |
| 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 |
| 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 |