Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
8.40
-0.09 (-1.06%)
Mar 9, 2026, 1:48 PM EDT - Market open
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.29 | 8.70 | 8.29 | 8.70 | - | 2.47% | 7,944 |
| Mar 6, 2026 | 7.99 | 8.76 | 7.75 | 8.49 | 8.49 | 6.13% | 19,494 |
| Mar 5, 2026 | 7.74 | 8.20 | 7.67 | 8.00 | 8.00 | 2.83% | 80,295 |
| Mar 4, 2026 | 7.20 | 7.86 | 7.10 | 7.78 | 7.78 | 5.28% | 78,604 |
| Mar 3, 2026 | 6.45 | 7.40 | 6.38 | 7.39 | 7.39 | 10.30% | 80,245 |
| Mar 2, 2026 | 6.30 | 6.84 | 6.30 | 6.70 | 6.70 | 2.13% | 11,272 |
| Feb 27, 2026 | 6.20 | 6.58 | 6.12 | 6.56 | 6.56 | 4.79% | 23,502 |
| Feb 26, 2026 | 6.12 | 6.38 | 6.05 | 6.26 | 6.26 | 1.62% | 52,950 |
| Feb 25, 2026 | 6.15 | 6.33 | 6.06 | 6.16 | 6.16 | -2.99% | 6,856 |
| Feb 24, 2026 | 6.09 | 6.39 | 5.84 | 6.35 | 6.35 | 2.58% | 16,298 |
| Feb 23, 2026 | 6.05 | 6.66 | 6.05 | 6.19 | 6.19 | -4.62% | 12,140 |
| Feb 20, 2026 | 5.74 | 6.49 | 5.74 | 6.49 | 6.49 | 4.68% | 14,181 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.16 | 6.20 | 6.20 | -7.88% | 28,064 |
| Feb 18, 2026 | 6.80 | 7.22 | 6.36 | 6.73 | 6.73 | -4.81% | 23,646 |
| Feb 17, 2026 | 7.18 | 7.40 | 6.50 | 7.07 | 7.07 | -5.35% | 78,003 |
| Feb 13, 2026 | 7.21 | 8.66 | 6.45 | 7.47 | 7.47 | -39.47% | 378,067 |
| Feb 12, 2026 | 5.95 | 17.51 | 5.95 | 12.34 | 12.34 | 112.39% | 1,360,123 |
| Feb 11, 2026 | 4.81 | 5.88 | 4.81 | 5.81 | 5.81 | 20.79% | 6,105 |
| Feb 10, 2026 | 5.01 | 5.03 | 4.80 | 4.81 | 4.81 | -3.99% | 5,418 |
| Feb 9, 2026 | 5.18 | 5.26 | 5.01 | 5.01 | 5.01 | -4.75% | 3,405 |
| Feb 6, 2026 | 5.50 | 5.67 | 4.91 | 5.26 | 5.26 | -4.54% | 10,638 |
| Feb 5, 2026 | 5.64 | 6.07 | 5.11 | 5.51 | 5.51 | -2.53% | 3,403 |
| Feb 4, 2026 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 2.78% | 1,992 |
| Feb 3, 2026 | 5.65 | 5.78 | 5.50 | 5.50 | 5.50 | -5.17% | 2,296 |
| Feb 2, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.80 | -1.69% | 7,288 |
| Jan 30, 2026 | 6.04 | 6.04 | 5.53 | 5.90 | 5.90 | -0.17% | 3,334 |
| Jan 29, 2026 | 5.86 | 6.70 | 5.83 | 5.91 | 5.91 | -6.19% | 10,305 |
| Jan 28, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 1.78% | 2,288 |
| Jan 27, 2026 | 6.01 | 6.32 | 5.70 | 6.19 | 6.19 | -2.52% | 39,501 |
| Jan 26, 2026 | 6.51 | 6.55 | 6.20 | 6.35 | 6.35 | 2.42% | 29,998 |
| Jan 23, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -2.29% | 1,543 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.06 | 6.35 | 6.35 | -0.86% | 2,708 |
| Jan 21, 2026 | 6.67 | 6.73 | 6.09 | 6.40 | 6.40 | -5.47% | 8,996 |
| Jan 20, 2026 | 6.02 | 6.85 | 6.02 | 6.77 | 6.77 | 12.46% | 16,051 |
| Jan 16, 2026 | 6.01 | 6.29 | 6.01 | 6.02 | 6.02 | -6.38% | 7,137 |
| Jan 15, 2026 | 5.61 | 6.48 | 5.61 | 6.43 | 6.43 | 10.48% | 6,347 |
| Jan 14, 2026 | 6.01 | 6.12 | 5.64 | 5.82 | 5.82 | -3.00% | 8,415 |
| Jan 13, 2026 | 6.26 | 6.39 | 5.80 | 6.00 | 6.00 | -1.15% | 10,335 |
| Jan 12, 2026 | 6.49 | 6.49 | 6.03 | 6.07 | 6.07 | -0.49% | 6,398 |
| Jan 9, 2026 | 5.99 | 6.58 | 5.99 | 6.10 | 6.10 | -7.58% | 14,681 |
| Jan 8, 2026 | 6.45 | 6.95 | 6.44 | 6.60 | 6.60 | 1.07% | 3,707 |
| Jan 7, 2026 | 6.45 | 6.94 | 6.42 | 6.53 | 6.53 | 2.03% | 8,490 |
| Jan 6, 2026 | 7.29 | 7.29 | 6.40 | 6.40 | 6.40 | -10.49% | 27,371 |
| Jan 5, 2026 | 7.40 | 7.73 | 7.06 | 7.15 | 7.15 | -0.69% | 46,793 |
| Jan 2, 2026 | 7.28 | 7.62 | 7.15 | 7.20 | 7.20 | -4.13% | 11,624 |
| Dec 31, 2025 | 8.10 | 8.43 | 7.27 | 7.51 | 7.51 | -6.82% | 28,554 |
| Dec 30, 2025 | 7.84 | 9.03 | 7.52 | 8.06 | 8.06 | -0.49% | 191,656 |
| Dec 29, 2025 | 8.50 | 10.02 | 7.66 | 8.10 | 8.10 | -9.70% | 416,604 |
| Dec 26, 2025 | 9.65 | 9.78 | 8.55 | 8.97 | 8.97 | -4.57% | 49,245 |
| Dec 24, 2025 | 8.81 | 11.23 | 8.81 | 9.40 | 9.40 | 4.91% | 129,898 |
| Dec 23, 2025 | 11.58 | 11.75 | 7.29 | 8.96 | 8.96 | -27.97% | 216,115 |
| Dec 22, 2025 | 7.46 | 13.74 | 7.29 | 12.44 | 12.44 | 70.41% | 407,200 |
| Dec 19, 2025 | 7.60 | 8.78 | 7.30 | 7.30 | 7.30 | -16.86% | 101,265 |
| Dec 18, 2025 | 5.99 | 9.99 | 5.00 | 8.78 | 8.78 | -32.72% | 1,129,635 |
| Dec 17, 2025 | 4.61 | 14.50 | 4.43 | 13.05 | 13.05 | 143.93% | 3,760,560 |
| Dec 16, 2025 | 4.60 | 6.18 | 4.30 | 5.35 | 5.35 | 16.30% | 345,152 |
| Dec 15, 2025 | 4.65 | 4.76 | 4.04 | 4.60 | 4.60 | -3.56% | 16,729 |
| Dec 12, 2025 | 5.12 | 5.16 | 4.55 | 4.77 | 4.77 | -0.06% | 8,264 |
| Dec 11, 2025 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 5.60% | 1,779 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.20 | 4.52 | 4.52 | -8.17% | 7,974 |
| Dec 9, 2025 | 5.35 | 5.35 | 4.90 | 4.92 | 4.92 | -9.69% | 14,957 |
| Dec 8, 2025 | 5.50 | 5.65 | 5.20 | 5.45 | 5.45 | -1.62% | 7,223 |
| Dec 5, 2025 | 5.50 | 5.67 | 5.45 | 5.54 | 5.54 | -0.36% | 8,251 |
| 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 |