Mediacle Group AB (publ) (NGM:MEGR)
Sweden
· Delayed Price · Currency is SEK 6.75
+0.40 (6.30%)
At close: Dec 3, 2025
Mediacle Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 1,319 |
| Sep 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | 10,251 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -8.95% | 2,349 |
| Sep 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | 532 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.83% | 4,933 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 100 |
| Aug 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 6,645 |
| Aug 22, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | 4,000 |
| Aug 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | 3,000 |
| Aug 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | 3,000 |
| Aug 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | 604 |
| Aug 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 105 |
| Aug 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | 1,726 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 8.90% | 953 |
| Jul 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 550 |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.50% | 100 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 500 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 497 |
| Jul 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.01% | 535 |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | 5,500 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | 479 |
| Jul 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 11 |
| Jul 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 776 |
| Jul 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 436 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 971 |
| Jul 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 96 |
| Jul 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | 586 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 3,888 |
| Jul 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.19% | 2,681 |
| Jul 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 169 |
| Jul 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 200 |
| Jun 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | 521 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | 1,171 |
| Jun 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 765 |
| Jun 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1 |
| Jun 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | 1,540 |
| Jun 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 530 |
| Jun 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | 864 |
| Jun 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | 4,600 |