Mediacle Group AB (publ) (NGM:MEGR)
Sweden
· Delayed Price · Currency is SEK 6.20
-0.15 (-2.36%)
At close: Mar 6, 2026
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | 820 |
| Mar 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 9,730 |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 839 |
| Mar 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 2,018 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1 |
| Feb 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 9.84% | 10,634 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | 2,045 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | 3,165 |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 1,600 |
| Feb 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 27 |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 16,098 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 11.71% | 4,000 |
| Feb 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 5,490 |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 5,615 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 10,000 |
| Feb 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 894 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 22,500 |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 18,870 |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 15,000 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 22,000 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 14,670 |
| Jan 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 850 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | 1,904 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,910 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,341 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,650 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,000 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | 830 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1,106 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 10 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 1,009 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 166 |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 940 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 900 |
| Dec 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 3,330 |
| Dec 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 1,580 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 1,813 |
| Dec 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | 3,700 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 9,980 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | 8,730 |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 4,203 |
| Dec 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 5,500 |
| Dec 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | 2,443 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | 1,650 |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | 1,715 |
| Dec 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | 1,291 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.30% | 66 |
| Dec 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -8.63% | 5,521 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 12 |
| Nov 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 4,865 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -6.45% | 2,796 |
| Nov 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6.16% | 729 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 2,390 |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -7.50% | 3,360 |
| Nov 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.98% | 1,254 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 22.86% | 24,820 |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 96 |
| Nov 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 336 |
| Oct 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 661 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | 555 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 674 |
| Oct 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,528 |
| Oct 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 12.14% | 1,000 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 1,914 |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 769 |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 43 |
| Oct 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | 1,379 |
| Oct 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | 16 |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 1,593 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 5,725 |
| Sep 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 148 |
| Sep 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 13 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | 4,150 |
| Sep 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,483 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 48,687 |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 2,507 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 39,009 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 695 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 5,150 |
| Sep 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -12.07% | 11,182 |