Mega Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.40	40.85	40.40	40.85	40.85	0.74%	5,828,872
Dec 4, 2025	40.05	40.55	40.05	40.55	40.55	1.12%	17,514,810
Dec 3, 2025	40.20	40.35	39.90	40.10	40.10	-0.25%	10,532,830
Dec 2, 2025	40.10	40.55	40.10	40.20	40.20	-0.25%	18,039,540
Dec 1, 2025	39.80	40.50	39.80	40.30	40.30	0.50%	15,397,220
Nov 28, 2025	40.40	40.55	40.05	40.10	40.10	-1.11%	11,253,100
Nov 27, 2025	40.10	40.70	40.10	40.55	40.55	0.62%	14,478,420
Nov 26, 2025	40.00	40.30	39.90	40.30	40.30	1.90%	17,610,260
Nov 25, 2025	40.05	40.15	39.45	39.55	39.55	-1.98%	21,487,610
Nov 24, 2025	39.70	40.35	39.60	40.35	40.35	2.15%	58,488,500
Nov 21, 2025	39.65	39.85	39.15	39.50	39.50	-0.38%	20,466,480
Nov 20, 2025	39.20	39.65	39.05	39.65	39.65	1.80%	16,364,150
Nov 19, 2025	39.80	39.80	38.95	38.95	38.95	-1.14%	25,065,580
Nov 18, 2025	39.30	39.70	39.25	39.40	39.40	-0.38%	23,573,230
Nov 17, 2025	39.90	40.00	39.40	39.55	39.55	-0.88%	18,607,010
Nov 14, 2025	39.95	40.20	39.70	39.90	39.90	-0.25%	13,088,910
Nov 13, 2025	40.20	40.25	40.00	40.00	40.00	-0.50%	15,089,660
Nov 12, 2025	40.50	40.65	40.20	40.20	40.20	-0.12%	16,409,900
Nov 11, 2025	40.30	40.45	40.20	40.25	40.25	-0.49%	10,333,900
Nov 10, 2025	40.65	40.65	40.20	40.45	40.45	0.37%	10,829,900
Nov 7, 2025	40.40	40.70	40.30	40.30	40.30	-0.37%	12,782,820
Nov 6, 2025	41.00	41.00	40.30	40.45	40.45	-0.86%	22,346,100
Nov 5, 2025	40.60	40.80	40.05	40.80	40.80	0.37%	15,357,510
Nov 4, 2025	40.40	40.70	40.40	40.65	40.65	0.62%	13,291,550
Nov 3, 2025	40.45	40.65	40.30	40.40	40.40	-	21,063,250
Oct 31, 2025	41.20	41.25	40.35	40.40	40.40	-1.34%	22,242,240
Oct 30, 2025	40.65	40.95	40.45	40.95	40.95	0.61%	23,321,520
Oct 29, 2025	40.95	41.10	40.55	40.70	40.70	-0.61%	15,003,410
Oct 28, 2025	41.35	41.40	40.85	40.95	40.95	-0.61%	14,350,670
Oct 27, 2025	41.85	41.90	40.95	41.20	41.20	-0.84%	27,607,150
Oct 23, 2025	41.50	41.75	41.45	41.55	41.55	-0.48%	11,285,980
Oct 22, 2025	41.60	41.95	41.50	41.75	41.75	-0.12%	10,357,910
Oct 21, 2025	41.90	41.95	41.65	41.80	41.80	0.12%	6,245,685
Oct 20, 2025	41.85	41.90	41.35	41.75	41.75	0.48%	7,468,624
Oct 17, 2025	41.95	42.15	41.55	41.55	41.55	-0.72%	10,665,490
Oct 16, 2025	41.95	42.20	41.75	41.85	41.85	-0.36%	14,023,960
Oct 15, 2025	42.10	42.10	41.65	42.00	42.00	-0.24%	18,279,780
Oct 14, 2025	41.50	42.25	41.50	42.10	42.10	1.08%	17,168,430
Oct 13, 2025	42.00	42.00	41.10	41.65	41.65	-0.83%	20,405,250
Oct 9, 2025	41.95	42.05	41.75	42.00	42.00	0.12%	10,451,340
Oct 8, 2025	42.00	42.15	41.80	41.95	41.95	0.24%	7,464,390
Oct 7, 2025	41.55	42.00	41.40	41.85	41.85	0.12%	14,233,410
Oct 3, 2025	42.20	42.20	41.70	41.80	41.80	-0.59%	11,019,650
Oct 2, 2025	42.30	42.40	42.05	42.05	42.05	-0.59%	13,554,270
Oct 1, 2025	42.45	42.45	42.10	42.30	42.30	-0.47%	12,989,300
Sep 30, 2025	42.40	42.50	42.05	42.50	42.50	1.19%	20,504,220
Sep 26, 2025	41.95	42.10	41.65	42.00	42.00	0.12%	13,670,510
Sep 25, 2025	42.05	42.25	41.75	41.95	41.95	-	16,938,940
Sep 24, 2025	41.70	41.95	41.60	41.95	41.95	0.60%	13,447,580
Sep 23, 2025	41.50	41.70	41.40	41.70	41.70	0.24%	12,556,550