Meghmani Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.21	49.55	48.00	48.07	48.07	-0.29%	411,925
Mar 5, 2026	49.75	49.99	47.88	48.21	48.21	-1.63%	983,140
Mar 4, 2026	50.01	50.01	48.60	49.01	49.01	-2.68%	986,653
Mar 2, 2026	49.31	51.14	49.30	50.36	50.36	-4.51%	507,381
Feb 27, 2026	53.35	53.35	52.50	52.74	52.74	-0.99%	213,189
Feb 26, 2026	52.88	53.60	52.30	53.27	53.27	1.66%	529,402
Feb 25, 2026	51.38	53.10	51.09	52.40	52.40	2.56%	661,660
Feb 24, 2026	51.00	51.44	50.55	51.09	51.09	-0.35%	330,026
Feb 23, 2026	52.00	53.20	51.03	51.27	51.27	-1.29%	395,378
Feb 20, 2026	51.95	52.65	51.53	51.94	51.94	-0.02%	365,832
Feb 19, 2026	53.13	53.74	51.60	51.95	51.95	-2.22%	553,569
Feb 18, 2026	54.18	54.30	52.99	53.13	53.13	-1.21%	372,818
Feb 17, 2026	53.54	54.49	53.30	53.78	53.78	0.49%	397,781
Feb 16, 2026	54.24	54.63	53.33	53.52	53.52	-1.33%	443,731
Feb 13, 2026	55.76	55.76	54.07	54.24	54.24	-2.83%	376,384
Feb 12, 2026	56.20	56.49	55.12	55.82	55.82	-0.62%	439,162
Feb 11, 2026	57.50	58.00	55.10	56.17	56.17	-1.30%	683,398
Feb 10, 2026	55.80	57.30	55.47	56.91	56.91	2.43%	654,991
Feb 9, 2026	54.00	57.29	53.71	55.56	55.56	4.06%	1,453,972
Feb 6, 2026	54.86	54.99	53.15	53.39	53.39	-2.68%	476,996
Feb 5, 2026	56.14	56.60	54.50	54.86	54.86	-2.85%	439,450
Feb 4, 2026	57.18	57.51	56.11	56.47	56.47	-1.24%	545,716
Feb 3, 2026	58.76	58.76	55.62	57.18	57.18	8.38%	1,319,384
Feb 2, 2026	55.79	56.05	52.17	52.76	52.76	-5.02%	807,093
Feb 1, 2026	58.00	58.10	54.77	55.55	55.55	-7.60%	1,073,457
Jan 30, 2026	59.25	60.75	58.40	60.12	60.12	0.89%	482,226
Jan 29, 2026	57.77	60.30	57.11	59.59	59.59	3.15%	531,956
Jan 28, 2026	56.20	58.49	55.90	57.77	57.77	3.51%	440,264
Jan 27, 2026	55.75	56.50	55.02	55.81	55.81	0.11%	357,165
Jan 23, 2026	57.60	58.29	55.30	55.75	55.75	-2.76%	442,257
Jan 22, 2026	56.50	57.72	56.30	57.33	57.33	1.47%	341,246
Jan 21, 2026	56.27	57.52	55.21	56.50	56.50	0.20%	692,887
Jan 20, 2026	59.46	59.94	56.03	56.39	56.39	-5.16%	816,328
Jan 19, 2026	60.50	60.74	59.23	59.46	59.46	-1.82%	275,120
Jan 16, 2026	60.65	61.22	60.10	60.56	60.56	-1.05%	226,790
Jan 14, 2026	61.64	61.98	60.89	61.20	61.20	0.03%	283,775
Jan 13, 2026	60.70	62.15	60.31	61.18	61.18	1.81%	384,883
Jan 12, 2026	59.95	60.54	58.72	60.09	60.09	-0.02%	571,307
Jan 9, 2026	60.93	62.20	59.95	60.10	60.10	-2.02%	412,995
Jan 8, 2026	62.80	63.20	61.00	61.34	61.34	-2.53%	351,113
Jan 7, 2026	63.39	63.58	62.41	62.93	62.93	-0.02%	345,932
Jan 6, 2026	63.94	64.05	62.11	62.94	62.94	-1.08%	240,993
Jan 5, 2026	64.73	65.00	63.30	63.63	63.63	-1.70%	244,776
Jan 2, 2026	64.22	65.61	62.15	64.73	64.73	1.59%	359,148
Jan 1, 2026	64.45	64.58	63.50	63.72	63.72	-0.86%	255,659
Dec 31, 2025	63.20	64.92	62.94	64.27	64.27	1.64%	250,162
Dec 30, 2025	63.25	63.74	62.38	63.23	63.23	-0.13%	252,932
Dec 29, 2025	64.23	64.57	63.09	63.31	63.31	-1.46%	313,178
Dec 26, 2025	64.55	66.04	64.10	64.25	64.25	-0.56%	658,405
Dec 24, 2025	65.13	65.65	64.00	64.61	64.61	-0.80%	294,899
Dec 23, 2025	64.94	65.98	64.28	65.13	65.13	0.29%	487,271
Dec 22, 2025	62.54	66.35	62.35	64.94	64.94	5.59%	1,334,291
Dec 19, 2025	62.59	64.01	59.75	61.50	61.50	-1.74%	747,866
Dec 18, 2025	62.50	62.76	61.25	62.59	62.59	0.45%	318,482
Dec 17, 2025	63.91	64.49	62.10	62.31	62.31	-2.01%	309,475
Dec 16, 2025	63.28	64.74	63.25	63.59	63.59	-0.39%	393,733
Dec 15, 2025	63.66	64.30	63.27	63.84	63.84	0.13%	279,104
Dec 12, 2025	63.30	64.45	63.13	63.76	63.76	1.21%	362,206
Dec 11, 2025	63.90	64.29	62.60	63.00	63.00	-0.88%	477,035
Dec 10, 2025	64.46	65.11	63.23	63.56	63.56	-0.42%	437,760
Dec 9, 2025	63.25	64.19	61.51	63.83	63.83	0.92%	462,088
Dec 8, 2025	65.29	65.89	62.50	63.25	63.25	-2.93%	612,365
Dec 5, 2025	66.20	66.48	65.00	65.16	65.16	-1.56%	364,810
Dec 4, 2025	67.44	67.69	66.00	66.19	66.19	-1.85%	365,232
Dec 3, 2025	66.99	69.00	66.45	67.44	67.44	0.91%	267,079
Dec 2, 2025	67.74	67.75	66.73	66.83	66.83	-0.98%	330,262
Dec 1, 2025	68.12	69.20	67.35	67.49	67.49	-0.92%	324,451
Nov 28, 2025	68.69	69.28	67.95	68.12	68.12	-0.70%	352,187
Nov 27, 2025	68.90	70.31	67.95	68.60	68.60	-0.07%	535,293
Nov 26, 2025	69.35	69.67	67.50	68.65	68.65	1.43%	530,914
Nov 25, 2025	68.00	68.62	67.27	67.68	67.68	0.19%	293,760
Nov 24, 2025	70.04	70.08	67.25	67.55	67.55	-3.14%	518,759
Nov 21, 2025	69.06	70.50	69.05	69.74	69.74	0.10%	409,561
Nov 20, 2025	69.70	70.96	69.50	69.67	69.67	0.11%	657,642
Nov 19, 2025	71.79	71.82	69.10	69.59	69.59	-2.93%	553,420
Nov 18, 2025	72.70	73.00	71.50	71.69	71.69	-0.58%	325,360
Nov 17, 2025	71.90	72.50	71.12	72.11	72.11	0.29%	361,197
Nov 14, 2025	71.92	72.50	71.61	71.90	71.90	-0.03%	433,768
Nov 13, 2025	72.87	73.23	71.49	71.92	71.92	-1.30%	621,736
Nov 12, 2025	74.40	74.55	72.49	72.87	72.87	-1.45%	523,886
Nov 11, 2025	72.40	75.04	72.08	73.94	73.94	2.58%	840,971
Nov 10, 2025	77.00	77.00	71.79	72.08	72.08	-3.34%	1,337,987
Nov 7, 2025	75.63	77.39	74.25	74.57	74.57	-1.40%	1,027,312
Nov 6, 2025	77.66	78.68	74.51	75.63	75.63	-2.54%	1,043,571
Nov 4, 2025	78.90	79.44	77.26	77.60	77.60	-1.22%	434,338
Nov 3, 2025	81.07	81.44	78.10	78.56	78.56	-3.10%	791,277
Oct 31, 2025	81.36	82.50	80.75	81.07	81.07	-0.23%	330,845
Oct 30, 2025	81.97	82.00	80.60	81.26	81.26	-0.68%	243,223
Oct 29, 2025	80.75	82.00	80.75	81.82	81.82	1.39%	298,817
Oct 28, 2025	80.18	81.75	80.06	80.70	80.70	0.65%	368,867
Oct 27, 2025	80.74	81.79	80.10	80.18	80.18	-0.88%	286,723
Oct 24, 2025	82.29	82.68	80.40	80.89	80.89	-1.43%	260,807
Oct 23, 2025	83.30	83.45	81.60	82.06	82.06	0.37%	418,546
Oct 21, 2025	80.30	81.95	80.30	81.76	81.76	1.82%	184,901
Oct 20, 2025	79.98	81.21	79.30	80.30	80.30	1.36%	193,973
Oct 17, 2025	80.08	80.59	78.93	79.22	79.22	-1.59%	267,727
Oct 16, 2025	80.10	81.40	80.06	80.50	80.50	0.50%	252,135
Oct 15, 2025	79.65	80.70	78.51	80.10	80.10	0.60%	575,927
Oct 14, 2025	80.49	81.48	79.28	79.62	79.62	-1.07%	372,185
Oct 13, 2025	81.41	81.60	80.10	80.48	80.48	-0.65%	291,922