Megaforce Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.45	41.85	40.00	41.05	41.05	1.48%	1,655,268
Dec 4, 2025	40.30	40.65	40.00	40.45	40.45	1.13%	600,126
Dec 3, 2025	40.10	40.50	40.00	40.00	40.00	0.50%	531,546
Dec 2, 2025	40.45	40.45	39.60	39.80	39.80	-0.50%	522,699
Dec 1, 2025	40.30	40.55	40.00	40.00	40.00	-0.50%	597,507
Nov 28, 2025	40.50	40.80	39.95	40.20	40.20	1.01%	822,589
Nov 27, 2025	39.90	40.10	39.20	39.80	39.80	1.14%	577,875
Nov 26, 2025	39.30	40.10	39.10	39.35	39.35	1.29%	1,860,804
Nov 25, 2025	38.50	39.10	38.40	38.85	38.85	2.51%	801,595
Nov 24, 2025	37.20	38.60	37.05	37.90	37.90	2.57%	1,063,087
Nov 21, 2025	37.55	37.95	36.60	36.95	36.95	-3.78%	770,147
Nov 20, 2025	38.75	38.90	37.90	38.40	38.40	2.54%	979,751
Nov 19, 2025	38.10	38.40	36.85	37.45	37.45	-1.45%	945,395
Nov 18, 2025	39.65	39.65	38.00	38.00	38.00	-4.16%	1,430,824
Nov 17, 2025	40.00	41.10	39.65	39.65	39.65	0.38%	1,263,647
Nov 14, 2025	40.50	41.55	39.50	39.50	39.50	-3.89%	2,655,653
Nov 13, 2025	42.80	44.25	41.10	41.10	41.10	-4.97%	7,389,509
Nov 12, 2025	40.25	43.25	40.25	43.25	43.25	9.91%	3,880,034
Nov 11, 2025	39.85	40.35	39.35	39.35	39.35	-0.76%	986,741
Nov 10, 2025	40.20	40.25	39.25	39.65	39.65	-0.50%	933,129
Nov 7, 2025	40.50	40.55	39.35	39.85	39.85	-2.21%	1,279,263
Nov 6, 2025	41.20	41.65	40.30	40.75	40.75	-0.61%	1,298,459
Nov 5, 2025	40.30	41.80	39.35	41.00	41.00	0.12%	1,792,627
Nov 4, 2025	42.35	42.70	40.95	40.95	40.95	-2.03%	1,980,350
Nov 3, 2025	40.85	42.30	40.60	41.80	41.80	1.21%	1,091,698
Oct 31, 2025	40.95	41.50	40.70	41.30	41.30	0.85%	852,267
Oct 30, 2025	42.00	42.15	40.85	40.95	40.95	-1.68%	1,186,293
Oct 29, 2025	43.45	43.85	41.65	41.65	41.65	-2.23%	1,482,608
Oct 28, 2025	43.75	43.75	42.10	42.60	42.60	-2.63%	1,694,052
Oct 27, 2025	43.15	43.90	42.50	43.75	43.75	3.43%	1,735,664
Oct 23, 2025	43.25	43.25	42.10	42.30	42.30	-2.53%	1,050,203
Oct 22, 2025	43.20	43.85	42.70	43.40	43.40	-0.23%	831,363
Oct 21, 2025	42.80	43.70	42.80	43.50	43.50	2.35%	1,194,114
Oct 20, 2025	43.10	43.10	42.00	42.50	42.50	-0.23%	1,216,858
Oct 17, 2025	43.95	44.15	42.50	42.60	42.60	-4.48%	1,949,991
Oct 16, 2025	43.55	44.85	42.80	44.60	44.60	3.72%	3,588,454
Oct 15, 2025	43.10	43.20	42.35	43.00	43.00	1.90%	1,291,007
Oct 14, 2025	43.60	45.10	41.55	42.20	42.20	-3.21%	2,793,061
Oct 13, 2025	40.35	44.00	40.30	43.60	43.60	-1.13%	2,193,903
Oct 9, 2025	43.95	44.70	43.60	44.10	44.10	0.11%	2,320,567
Oct 8, 2025	45.45	45.45	43.55	44.05	44.05	-3.50%	2,496,845
Oct 7, 2025	46.50	46.55	45.30	45.65	45.65	0.22%	1,578,428
Oct 3, 2025	46.30	46.80	45.10	45.55	45.55	-1.41%	2,134,610
Oct 2, 2025	46.00	47.95	45.60	46.20	46.20	0.87%	3,696,814
Oct 1, 2025	46.25	46.95	45.70	45.80	45.80	-0.97%	1,475,050
Sep 30, 2025	46.25	46.80	46.00	46.25	46.25	0.98%	1,738,151
Sep 26, 2025	47.75	48.00	45.65	45.80	45.80	-5.27%	4,136,090
Sep 25, 2025	49.60	50.10	48.10	48.35	48.35	-4.26%	4,159,101
Sep 24, 2025	50.10	52.30	50.10	50.50	50.50	1.10%	9,140,590
Sep 23, 2025	50.90	51.80	49.55	49.95	49.95	-2.06%	4,783,151