Mega Fortune Company Limited (MGRT)
NASDAQ: MGRT · Real-Time Price · USD
138.88
-2.11 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
138.00
-0.88 (-0.63%)
After-hours: Apr 28, 2026, 7:52 PM EDT
Mega Fortune Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.63 | 139.50 | 135.00 | 138.88 | 138.88 | -1.50% | 30,609 |
| Apr 27, 2026 | 139.97 | 143.00 | 117.56 | 140.99 | 140.99 | 2.91% | 57,977 |
| Apr 24, 2026 | 134.61 | 140.00 | 131.72 | 137.00 | 137.00 | -2.14% | 17,852 |
| Apr 23, 2026 | 137.41 | 143.00 | 135.00 | 140.00 | 140.00 | - | 24,468 |
| Apr 22, 2026 | 141.08 | 141.08 | 130.50 | 140.00 | 140.00 | 2.93% | 32,708 |
| Apr 21, 2026 | 157.00 | 157.00 | 135.00 | 136.02 | 136.02 | -2.24% | 46,315 |
| Apr 20, 2026 | 117.00 | 157.04 | 113.00 | 139.14 | 139.14 | 19.78% | 41,256 |
| Apr 17, 2026 | 119.10 | 135.00 | 100.00 | 116.16 | 116.16 | 10.36% | 72,605 |
| Apr 16, 2026 | 72.50 | 170.00 | 68.37 | 105.26 | 105.26 | 53.96% | 95,765 |
| Apr 15, 2026 | 72.05 | 76.01 | 68.00 | 68.37 | 68.37 | -6.73% | 31,530 |
| Apr 14, 2026 | 48.46 | 77.00 | 47.72 | 73.30 | 73.30 | 48.86% | 77,034 |
| Apr 13, 2026 | 46.00 | 52.88 | 43.00 | 49.24 | 49.24 | -0.12% | 37,605 |
| Apr 10, 2026 | 46.38 | 54.00 | 33.00 | 49.30 | 49.30 | 1.40% | 61,858 |
| Apr 9, 2026 | 49.40 | 64.50 | 28.01 | 48.62 | 48.62 | 11.13% | 208,854 |
| Apr 8, 2026 | 31.56 | 44.87 | 31.56 | 43.75 | 43.75 | 58.23% | 210,483 |
| Apr 7, 2026 | 18.51 | 29.95 | 18.47 | 27.65 | 27.65 | 44.92% | 243,440 |
| Apr 6, 2026 | 15.13 | 31.85 | 13.50 | 19.08 | 19.08 | 27.28% | 395,356 |
| Apr 2, 2026 | 10.24 | 15.99 | 10.12 | 14.99 | 14.99 | 22.27% | 155,998 |
| Apr 1, 2026 | 7.07 | 16.91 | 6.91 | 12.26 | 12.26 | 89.78% | 2,039,161 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | - | 4,739 |
| Mar 30, 2026 | 7.94 | 7.94 | 6.11 | 6.46 | 6.46 | -20.25% | 28,956 |
| Mar 27, 2026 | 8.00 | 8.45 | 7.90 | 8.10 | 8.10 | 3.05% | 3,078 |
| Mar 26, 2026 | 7.79 | 7.90 | 7.79 | 7.86 | 7.86 | 0.38% | 4,361 |
| Mar 25, 2026 | 8.13 | 8.13 | 7.79 | 7.83 | 7.83 | -0.25% | 3,704 |
| Mar 24, 2026 | 7.62 | 8.24 | 7.10 | 7.85 | 7.85 | 2.61% | 6,317 |
| Mar 23, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 2.55% | 1,992 |
| Mar 20, 2026 | 7.02 | 8.05 | 7.02 | 7.46 | 7.46 | 6.27% | 53,402 |
| Mar 19, 2026 | 8.05 | 8.14 | 7.02 | 7.02 | 7.02 | -13.33% | 26,624 |
| Mar 18, 2026 | 8.50 | 8.50 | 8.01 | 8.10 | 8.10 | -4.71% | 6,437 |
| Mar 17, 2026 | 8.87 | 9.00 | 8.20 | 8.50 | 8.50 | -5.56% | 12,133 |
| Mar 16, 2026 | 8.65 | 9.20 | 8.42 | 9.00 | 9.00 | 7.27% | 11,029 |
| Mar 13, 2026 | 8.26 | 8.39 | 8.20 | 8.39 | 8.39 | -2.33% | 8,559 |
| Mar 12, 2026 | 8.15 | 8.62 | 7.51 | 8.59 | 8.59 | 3.25% | 19,580 |
| Mar 11, 2026 | 8.24 | 8.41 | 7.99 | 8.32 | 8.32 | 3.48% | 10,347 |
| Mar 10, 2026 | 7.52 | 8.04 | 7.02 | 8.04 | 8.04 | -3.13% | 5,636 |
| Mar 9, 2026 | 8.29 | 8.70 | 8.03 | 8.30 | 8.30 | -2.24% | 12,867 |
| Mar 6, 2026 | 7.99 | 8.76 | 7.75 | 8.49 | 8.49 | 6.13% | 19,689 |
| 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% | 78,609 |
| Mar 3, 2026 | 6.45 | 7.40 | 6.38 | 7.39 | 7.39 | 10.30% | 80,249 |
| Mar 2, 2026 | 6.30 | 6.84 | 6.30 | 6.70 | 6.70 | 2.13% | 11,273 |
| Feb 27, 2026 | 6.20 | 6.58 | 6.12 | 6.56 | 6.56 | 4.79% | 23,685 |
| Feb 26, 2026 | 6.12 | 6.38 | 6.05 | 6.26 | 6.26 | 1.62% | 52,954 |
| Feb 25, 2026 | 6.15 | 6.33 | 6.06 | 6.16 | 6.16 | -2.99% | 6,860 |
| 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% | 12,185 |
| Feb 20, 2026 | 5.74 | 6.49 | 5.74 | 6.49 | 6.49 | 4.68% | 14,286 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.16 | 6.20 | 6.20 | -7.88% | 30,262 |
| Feb 18, 2026 | 6.80 | 7.22 | 6.36 | 6.73 | 6.73 | -4.81% | 24,696 |
| Feb 17, 2026 | 7.18 | 7.40 | 6.50 | 7.07 | 7.07 | -5.35% | 83,409 |
| Feb 13, 2026 | 7.21 | 8.66 | 6.45 | 7.47 | 7.47 | -39.47% | 409,156 |
| Feb 12, 2026 | 5.95 | 17.51 | 5.95 | 12.34 | 12.34 | 112.39% | 1,893,664 |
| Feb 11, 2026 | 4.81 | 5.88 | 4.81 | 5.81 | 5.81 | 20.79% | 6,173 |
| Feb 10, 2026 | 5.01 | 5.03 | 4.80 | 4.81 | 4.81 | -3.99% | 5,419 |
| 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% | 2,061 |
| Feb 3, 2026 | 5.65 | 5.78 | 5.50 | 5.50 | 5.50 | -5.17% | 2,596 |
| 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% | 3,337 |
| Jan 29, 2026 | 5.86 | 6.70 | 5.83 | 5.91 | 5.91 | -6.19% | 10,505 |
| 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% | 39,687 |
| 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% | 1,803 |
| 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% | 6,463 |
| 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% | 10,364 |
| Jan 12, 2026 | 6.49 | 6.49 | 6.03 | 6.07 | 6.07 | -0.49% | 6,623 |
| 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% | 3,759 |
| Jan 7, 2026 | 6.45 | 6.94 | 6.42 | 6.53 | 6.53 | 2.03% | 8,500 |
| Jan 6, 2026 | 7.29 | 7.29 | 6.40 | 6.40 | 6.40 | -10.49% | 27,372 |
| Jan 5, 2026 | 7.40 | 7.73 | 7.06 | 7.15 | 7.15 | -0.69% | 47,072 |
| Jan 2, 2026 | 7.28 | 7.62 | 7.15 | 7.20 | 7.20 | -4.13% | 34,829 |
| 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% | 191,863 |
| Dec 29, 2025 | 8.50 | 10.02 | 7.66 | 8.10 | 8.10 | -9.70% | 417,061 |
| Dec 26, 2025 | 9.65 | 9.78 | 8.55 | 8.97 | 8.97 | -4.57% | 49,870 |
| Dec 24, 2025 | 8.81 | 11.23 | 8.81 | 9.40 | 9.40 | 4.91% | 130,338 |
| Dec 23, 2025 | 11.58 | 11.75 | 7.29 | 8.96 | 8.96 | -27.97% | 218,318 |
| Dec 22, 2025 | 7.46 | 13.74 | 7.29 | 12.44 | 12.44 | 70.41% | 420,572 |
| Dec 19, 2025 | 7.60 | 8.78 | 7.30 | 7.30 | 7.30 | -16.86% | 105,785 |
| Dec 18, 2025 | 5.99 | 9.99 | 5.00 | 8.78 | 8.78 | -32.72% | 1,131,515 |
| 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 |