Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
5.54
-0.02 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.67 | 5.50 | 5.48 | - | -1.44% | 4,906 |
| Dec 4, 2025 | 5.32 | 6.32 | 5.22 | 5.56 | 5.56 | 6.51% | 5,946 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.22 | 5.22 | 5.22 | -10.77% | 10,294 |
| Dec 2, 2025 | 6.01 | 6.25 | 5.75 | 5.85 | 5.85 | 2.27% | 18,010 |
| Dec 1, 2025 | 6.05 | 6.32 | 5.72 | 5.72 | 5.72 | -5.45% | 21,445 |
| Nov 28, 2025 | 6.48 | 6.55 | 6.00 | 6.05 | 6.05 | -5.76% | 8,470 |
| Nov 26, 2025 | 6.40 | 6.49 | 6.31 | 6.42 | 6.42 | -0.62% | 13,768 |
| Nov 25, 2025 | 7.16 | 7.16 | 6.46 | 6.46 | 6.46 | -6.51% | 58,813 |
| Nov 24, 2025 | 6.89 | 7.14 | 6.71 | 6.91 | 6.91 | -1.14% | 21,259 |
| Nov 21, 2025 | 6.12 | 7.95 | 5.94 | 6.99 | 6.99 | 8.37% | 44,834 |
| Nov 20, 2025 | 6.30 | 6.49 | 6.09 | 6.45 | 6.45 | 7.68% | 21,577 |
| Nov 19, 2025 | 6.51 | 6.51 | 5.64 | 5.99 | 5.99 | -7.85% | 24,537 |
| Nov 18, 2025 | 6.59 | 6.70 | 6.32 | 6.50 | 6.50 | -2.26% | 11,169 |
| Nov 17, 2025 | 6.69 | 6.81 | 6.50 | 6.65 | 6.65 | 5.39% | 23,404 |
| Nov 14, 2025 | 5.82 | 6.41 | 5.82 | 6.31 | 6.31 | 4.13% | 22,781 |
| Nov 13, 2025 | 5.96 | 6.29 | 5.53 | 6.06 | 6.06 | -1.30% | 66,510 |
| Nov 12, 2025 | 6.20 | 6.45 | 6.00 | 6.14 | 6.14 | 0.49% | 30,388 |
| Nov 11, 2025 | 6.15 | 6.36 | 6.03 | 6.11 | 6.11 | -4.53% | 9,749 |
| Nov 10, 2025 | 6.00 | 7.00 | 5.67 | 6.40 | 6.40 | 0.63% | 174,205 |
| Nov 7, 2025 | 6.01 | 6.76 | 5.45 | 6.36 | 6.36 | 4.43% | 53,836 |
| Nov 6, 2025 | 6.22 | 6.76 | 6.07 | 6.09 | 6.09 | 0.33% | 90,819 |
| Nov 5, 2025 | 5.14 | 6.64 | 5.14 | 6.07 | 6.07 | 19.49% | 166,606 |
| Nov 4, 2025 | 5.03 | 5.26 | 4.93 | 5.08 | 5.08 | 2.83% | 117,080 |
| Nov 3, 2025 | 5.15 | 5.15 | 4.91 | 4.94 | 4.94 | 0.61% | 227,736 |
| Oct 31, 2025 | 4.96 | 5.10 | 4.90 | 4.91 | 4.91 | 1.87% | 11,819 |
| Oct 30, 2025 | 5.11 | 5.11 | 4.82 | 4.82 | 4.82 | -2.63% | 18,837 |
| Oct 29, 2025 | 4.99 | 5.24 | 4.82 | 4.95 | 4.95 | -1.00% | 42,247 |
| Oct 28, 2025 | 4.77 | 6.28 | 4.65 | 5.00 | 5.00 | 10.62% | 214,891 |
| Oct 27, 2025 | 4.80 | 4.84 | 4.50 | 4.52 | 4.52 | -5.83% | 40,918 |
| Oct 24, 2025 | 4.91 | 5.15 | 4.70 | 4.80 | 4.80 | -1.84% | 30,927 |
| Oct 23, 2025 | 5.08 | 5.08 | 4.89 | 4.89 | 4.89 | -3.74% | 9,241 |
| Oct 22, 2025 | 5.01 | 5.40 | 5.01 | 5.08 | 5.08 | 1.40% | 25,201 |
| Oct 21, 2025 | 5.15 | 5.33 | 5.00 | 5.01 | 5.01 | -0.79% | 647,016 |
| Oct 20, 2025 | 5.00 | 5.29 | 4.82 | 5.05 | 5.05 | -3.63% | 124,574 |
| Oct 17, 2025 | 4.39 | 5.98 | 4.35 | 5.24 | 5.24 | 20.74% | 407,315 |
| Oct 16, 2025 | 4.64 | 4.82 | 4.34 | 4.34 | 4.34 | -5.86% | 356,147 |
| Oct 15, 2025 | 4.64 | 5.29 | 4.50 | 4.61 | 4.61 | -1.91% | 31,207 |
| Oct 14, 2025 | 5.31 | 5.57 | 4.51 | 4.70 | 4.70 | -11.49% | 29,089 |
| Oct 13, 2025 | 4.30 | 5.45 | 4.26 | 5.31 | 5.31 | 21.23% | 147,335 |
| Oct 10, 2025 | 5.54 | 5.67 | 4.20 | 4.38 | 4.38 | -25.26% | 102,958 |
| Oct 9, 2025 | 4.70 | 6.20 | 4.70 | 5.86 | 5.86 | 22.08% | 186,772 |
| Oct 8, 2025 | 4.69 | 4.83 | 4.58 | 4.80 | 4.80 | 0.63% | 140,232 |
| Oct 7, 2025 | 4.44 | 4.78 | 4.37 | 4.77 | 4.77 | -1.45% | 236,914 |
| Oct 6, 2025 | 4.87 | 4.95 | 4.51 | 4.84 | 4.84 | -0.21% | 18,316 |
| Oct 3, 2025 | 4.50 | 4.95 | 4.45 | 4.85 | 4.85 | 7.78% | 186,722 |
| Oct 2, 2025 | 4.51 | 4.65 | 4.21 | 4.50 | 4.50 | -1.53% | 60,669 |
| Oct 1, 2025 | 4.96 | 5.00 | 4.46 | 4.57 | 4.57 | -2.14% | 44,808 |
| Sep 30, 2025 | 4.46 | 4.71 | 4.18 | 4.67 | 4.67 | 4.31% | 157,306 |
| Sep 29, 2025 | 4.20 | 4.55 | 4.20 | 4.48 | 4.48 | 6.60% | 2,517 |
| Sep 26, 2025 | 4.46 | 4.58 | 4.20 | 4.20 | 4.20 | -8.70% | 6,870 |
| Sep 25, 2025 | 4.27 | 4.61 | 4.19 | 4.60 | 4.60 | 5.02% | 16,623 |
| Sep 24, 2025 | 4.24 | 4.50 | 3.90 | 4.38 | 4.38 | 8.15% | 27,278 |
| Sep 23, 2025 | 3.95 | 4.08 | 3.90 | 4.05 | 4.05 | 3.85% | 36,864 |
| Sep 22, 2025 | 4.09 | 4.20 | 3.72 | 3.90 | 3.90 | -5.11% | 60,687 |
| Sep 19, 2025 | 4.39 | 4.54 | 4.01 | 4.11 | 4.11 | -6.38% | 31,685 |
| Sep 18, 2025 | 4.09 | 4.39 | 4.09 | 4.39 | 4.39 | 4.52% | 12,202 |
| Sep 17, 2025 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | -0.36% | 13,936 |
| Sep 16, 2025 | 4.15 | 4.35 | 4.02 | 4.22 | 4.22 | 2.80% | 17,841 |
| Sep 15, 2025 | 4.35 | 4.57 | 3.94 | 4.10 | 4.10 | -9.29% | 48,617 |
| Sep 12, 2025 | 3.60 | 4.60 | 3.60 | 4.52 | 4.52 | 28.41% | 689,250 |
| Sep 11, 2025 | 3.58 | 3.72 | 3.52 | 3.52 | 3.52 | -1.68% | 7,200 |
| Sep 10, 2025 | 3.66 | 3.74 | 3.56 | 3.58 | 3.58 | -3.09% | 12,720 |
| Sep 9, 2025 | 3.32 | 3.70 | 3.30 | 3.69 | 3.69 | 7.38% | 39,789 |
| Sep 8, 2025 | 3.30 | 3.61 | 3.30 | 3.44 | 3.44 | 1.78% | 22,053 |
| Sep 5, 2025 | 3.37 | 3.70 | 3.14 | 3.38 | 3.38 | -3.43% | 114,793 |
| Sep 4, 2025 | 3.34 | 3.55 | 3.08 | 3.50 | 3.50 | 5.42% | 58,402 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.32 | 3.32 | 3.32 | -4.32% | 15,114 |
| Sep 2, 2025 | 3.33 | 3.54 | 3.32 | 3.47 | 3.47 | -0.86% | 11,258 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.32 | 3.50 | 3.50 | -3.58% | 17,626 |
| Aug 28, 2025 | 3.36 | 3.70 | 3.29 | 3.63 | 3.63 | 2.25% | 37,569 |
| Aug 27, 2025 | 3.26 | 3.62 | 3.26 | 3.55 | 3.55 | 5.03% | 243,324 |
| Aug 26, 2025 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | - | 16,477 |
| Aug 25, 2025 | 3.06 | 3.40 | 3.06 | 3.38 | 3.38 | 1.50% | 158,851 |
| Aug 22, 2025 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | 4.06% | 3,405 |
| Aug 21, 2025 | 3.11 | 3.40 | 3.11 | 3.20 | 3.20 | -1.84% | 45,309 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.25 | 3.26 | 3.26 | -5.23% | 11,745 |
| Aug 19, 2025 | 3.25 | 3.60 | 2.92 | 3.44 | 3.44 | 1.78% | 143,077 |
| Aug 18, 2025 | 3.15 | 3.58 | 3.06 | 3.38 | 3.38 | -2.03% | 96,081 |
| Aug 15, 2025 | 3.12 | 3.57 | 3.03 | 3.45 | 3.45 | 14.24% | 278,957 |
| Aug 14, 2025 | 2.99 | 3.21 | 2.97 | 3.02 | 3.02 | -4.73% | 189,321 |
| Aug 13, 2025 | 3.10 | 3.30 | 2.86 | 3.17 | 3.17 | 5.32% | 50,163 |
| Aug 12, 2025 | 2.73 | 3.29 | 2.73 | 3.01 | 3.01 | 7.50% | 158,776 |
| Aug 11, 2025 | 2.94 | 3.02 | 2.80 | 2.80 | 2.80 | -1.75% | 49,910 |
| Aug 8, 2025 | 3.51 | 3.68 | 2.66 | 2.85 | 2.85 | -22.76% | 296,637 |
| Aug 7, 2025 | 3.87 | 3.88 | 3.59 | 3.69 | 3.69 | -3.91% | 311,193 |
| Aug 6, 2025 | 2.73 | 3.92 | 2.73 | 3.84 | 3.84 | 31.51% | 429,152 |
| Aug 5, 2025 | 2.99 | 3.18 | 2.91 | 2.92 | 2.92 | -3.95% | 74,367 |
| Aug 4, 2025 | 3.16 | 3.26 | 2.71 | 3.04 | 3.04 | -6.75% | 152,583 |
| Aug 1, 2025 | 2.37 | 3.60 | 2.31 | 3.26 | 3.26 | 32.52% | 903,740 |
| Jul 31, 2025 | 2.70 | 2.84 | 2.33 | 2.46 | 2.46 | -6.46% | 77,841 |
| Jul 30, 2025 | 2.70 | 3.20 | 2.63 | 2.63 | 2.63 | -8.36% | 193,841 |
| Jul 29, 2025 | 2.20 | 3.60 | 2.20 | 2.87 | 2.87 | 25.88% | 1,464,312 |
| Jul 28, 2025 | 3.06 | 3.10 | 1.50 | 2.28 | 2.28 | -31.53% | 1,741,645 |
| Jul 25, 2025 | 3.26 | 3.53 | 3.10 | 3.33 | 3.33 | 3.74% | 452,562 |
| Jul 24, 2025 | 3.40 | 3.54 | 2.68 | 3.21 | 3.21 | -8.02% | 2,128,042 |
| Jul 23, 2025 | 3.79 | 3.93 | 3.35 | 3.49 | 3.49 | 3.87% | 1,551,520 |
| Jul 22, 2025 | 3.23 | 3.65 | 3.09 | 3.36 | 3.36 | 4.02% | 157,963 |
| Jul 21, 2025 | 3.59 | 3.66 | 3.23 | 3.23 | 3.23 | -6.92% | 263,699 |
| Jul 18, 2025 | 3.43 | 3.77 | 3.43 | 3.47 | 3.47 | 0.87% | 929,190 |
| Jul 17, 2025 | 3.50 | 3.64 | 3.40 | 3.44 | 3.44 | -9.71% | 244,739 |