Mega Fortune Company Limited MGRT
NASDAQ · United States · Technology Services
$105.32+5.31 (+5.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $105.32 | +5.31% | $101.00 | $106.00 | $101.00 | 19.66K |
| 2026-09-30 | $100.01 | -16.66% | $120.00 | $120.00 | $100.01 | 5.90K |
| 2026-09-29 | $120.00 | +1.69% | $120.00 | $121.62 | $119.50 | 9.90K |
| 2026-09-28 | $118.00 | -3.05% | $121.00 | $129.75 | $118.00 | 4.80K |
| 2026-09-25 | $121.71 | +0.02% | $120.98 | $121.71 | $120.50 | 2.30K |
| 2026-09-24 | $121.68 | +1.40% | $120.00 | $121.68 | $119.97 | 3.10K |
| 2026-09-23 | $120.00 | +0.42% | $120.00 | $120.00 | $120.00 | 1.50K |
| 2026-09-22 | $119.50 | +1.61% | $118.50 | $119.50 | $118.50 | 2.20K |
| 2026-09-21 | $117.61 | -3.58% | $119.99 | $120.00 | $117.61 | 4.40K |
| 2026-09-18 | $121.98 | +3.37% | $119.01 | $121.98 | $118.60 | 13.10K |
| 2026-09-17 | $118.00 | -0.01% | $116.99 | $118.00 | $116.99 | 2.20K |
| 2026-09-16 | $118.01 | -1.66% | $117.99 | $120.00 | $117.50 | 13.30K |
| 2026-09-15 | $120.00 | -0.35% | $118.90 | $120.10 | $118.90 | 5.30K |
| 2026-09-14 | $120.43 | 0.00% | $120.43 | $120.43 | $120.43 | 0 |
| 2026-09-11 | $120.43 | -0.23% | $120.50 | $120.50 | $120.43 | 3.90K |
| 2026-09-10 | $120.70 | +2.29% | $117.80 | $138.98 | $117.80 | 8.50K |
| 2026-09-09 | $118.00 | +5.36% | $112.20 | $121.00 | $109.50 | 17.30K |
| 2026-09-08 | $112.00 | -1.23% | $116.48 | $116.48 | $110.65 | 5.20K |
| 2026-09-04 | $113.40 | +5.01% | $113.95 | $118.23 | $111.10 | 25.00K |
| 2026-09-03 | $107.99 | +2.84% | $105.00 | $107.99 | $104.45 | 7.70K |
| 2026-09-02 | $105.01 | -2.76% | $119.95 | $120.85 | $101.57 | 11.50K |
| 2026-09-01 | $107.99 | +10.12% | $98.15 | $107.99 | $98.15 | 37.00K |
| 2026-08-31 | $98.07 | -1.44% | $98.16 | $100.35 | $98.07 | 3.40K |
| 2026-08-28 | $99.50 | +0.81% | $98.00 | $99.50 | $97.68 | 31.50K |
| 2026-08-27 | $98.70 | +0.66% | $99.10 | $99.10 | $97.74 | 18.50K |
| 2026-08-26 | $98.05 | +5.49% | $93.56 | $100.19 | $93.56 | 27.80K |
| 2026-08-25 | $92.95 | -1.50% | $92.60 | $93.50 | $92.60 | 20.50K |
| 2026-08-24 | $94.37 | -2.20% | $95.97 | $96.60 | $93.85 | 8.00K |
| 2026-08-21 | $96.49 | -2.35% | $96.83 | $106.16 | $96.49 | 42.80K |
| 2026-08-20 | $98.81 | +0.01% | $100.01 | $100.01 | $96.88 | 12.40K |
| 2026-08-19 | $98.80 | +3.21% | $95.50 | $98.90 | $94.99 | 15.20K |
| 2026-08-18 | $95.73 | -4.27% | $100.12 | $100.97 | $93.65 | 85.90K |
| 2026-08-17 | $100.00 | -0.08% | $98.40 | $100.00 | $98.40 | 3.60K |
| 2026-08-14 | $100.08 | +1.09% | $99.50 | $100.08 | $99.50 | 6.50K |
| 2026-08-13 | $99.00 | +3.23% | $95.17 | $101.00 | $95.17 | 18.60K |
| 2026-08-12 | $95.90 | -1.13% | $98.62 | $98.95 | $94.66 | 36.60K |
| 2026-08-11 | $97.00 | +2.65% | $95.00 | $97.00 | $92.90 | 14.40K |
| 2026-08-10 | $94.50 | -0.37% | $92.99 | $96.50 | $90.54 | 27.20K |
| 2026-08-07 | $94.85 | -0.68% | $92.41 | $98.01 | $92.41 | 16.90K |
| 2026-08-06 | $95.50 | +1.24% | $93.50 | $96.54 | $93.50 | 14.80K |
| 2026-08-05 | $94.33 | -1.23% | $92.50 | $96.20 | $92.00 | 16.20K |
| 2026-08-04 | $95.50 | +3.35% | $94.00 | $96.57 | $91.99 | 17.50K |
| 2026-08-03 | $92.40 | -2.63% | $95.98 | $95.98 | $91.90 | 31.60K |
| 2026-07-31 | $94.90 | -0.85% | $97.74 | $102.50 | $94.50 | 45.60K |
| 2026-07-30 | $95.71 | -1.32% | $97.02 | $97.30 | $90.00 | 12.30K |
| 2026-07-29 | $96.99 | -4.90% | $100.00 | $100.41 | $93.50 | 61.20K |
| 2026-07-28 | $101.99 | +4.02% | $98.00 | $101.99 | $96.50 | 6.10K |
| 2026-07-27 | $98.05 | +3.21% | $97.99 | $98.05 | $94.00 | 6.00K |
| 2026-07-24 | $95.00 | -5.00% | $91.01 | $97.30 | $91.01 | 53.70K |
| 2026-07-23 | $100.00 | +12.83% | $87.04 | $100.00 | $87.04 | 4.20K |
| 2026-07-22 | $88.63 | +3.07% | $83.72 | $100.20 | $83.72 | 19.20K |
| 2026-07-21 | $85.99 | +8.00% | $80.05 | $85.99 | $80.05 | 2.50K |
| 2026-07-20 | $79.62 | -5.20% | $81.52 | $82.01 | $78.99 | 8.00K |
| 2026-07-17 | $83.99 | +9.09% | $78.52 | $83.99 | $78.52 | 4.80K |
| 2026-07-16 | $76.99 | +2.68% | $73.23 | $76.99 | $71.74 | 5.20K |
| 2026-07-15 | $74.98 | -3.74% | $75.67 | $79.98 | $74.96 | 15.80K |
| 2026-07-14 | $77.89 | -3.31% | $79.95 | $84.90 | $77.89 | 12.40K |
| 2026-07-13 | $80.56 | -4.78% | $85.62 | $85.86 | $77.21 | 45.30K |
| 2026-07-10 | $84.60 | +6.54% | $77.99 | $84.60 | $77.99 | 8.60K |
| 2026-07-09 | $79.41 | +1.00% | $81.99 | $86.99 | $79.00 | 17.40K |
| 2026-07-08 | $78.62 | +5.53% | $75.75 | $84.99 | $75.75 | 7.10K |
| 2026-07-07 | $74.50 | -10.56% | $84.00 | $87.00 | $74.43 | 31.70K |
| 2026-07-06 | $83.30 | +1.73% | $82.24 | $108.83 | $80.00 | 25.50K |
| 2026-07-02 | $81.88 | +9.74% | $74.96 | $82.13 | $74.96 | 6.20K |
| 2026-07-01 | $74.61 | +2.42% | $72.00 | $74.61 | $71.84 | 6.40K |
| 2026-06-30 | $72.85 | -3.18% | $76.00 | $80.00 | $70.00 | 10.10K |
| 2026-06-29 | $75.24 | -2.43% | $79.00 | $82.51 | $75.24 | 7.60K |
| 2026-06-26 | $77.11 | -3.04% | $80.70 | $82.70 | $77.00 | 12.30K |
| 2026-06-25 | $79.53 | +3.27% | $75.04 | $79.53 | $75.00 | 2.90K |
| 2026-06-24 | $77.01 | +3.37% | $74.00 | $77.01 | $74.00 | 3.90K |
| 2026-06-23 | $74.50 | -11.24% | $82.99 | $83.93 | $70.27 | 20.20K |
| 2026-06-22 | $83.93 | +16.65% | $72.12 | $84.40 | $72.12 | 14.40K |
| 2026-06-18 | $71.95 | -5.33% | $79.76 | $89.46 | $71.95 | 12.40K |
| 2026-06-17 | $76.00 | +1.79% | $75.01 | $80.00 | $75.01 | 15.30K |
| 2026-06-16 | $74.66 | +1.47% | $74.00 | $80.10 | $74.00 | 5.80K |
| 2026-06-15 | $73.58 | -0.58% | $74.57 | $74.57 | $73.58 | 5.90K |
| 2026-06-12 | $74.01 | 0.00% | $72.01 | $74.01 | $70.40 | 6.30K |
| 2026-06-11 | $74.01 | -13.95% | $85.95 | $85.95 | $71.00 | 9.30K |
| 2026-06-10 | $86.01 | +8.87% | $83.18 | $89.48 | $80.10 | 4.90K |
| 2026-06-09 | $79.00 | +3.24% | $83.00 | $88.00 | $79.00 | 7.60K |
| 2026-06-08 | $76.52 | +1.86% | $77.25 | $79.40 | $75.00 | 7.90K |
| 2026-06-05 | $75.12 | +1.51% | $77.80 | $88.48 | $74.38 | 13.20K |
| 2026-06-04 | $74.00 | -1.03% | $74.77 | $78.00 | $72.01 | 10.40K |
| 2026-06-03 | $74.77 | +1.04% | $74.00 | $75.07 | $58.75 | 10.90K |
| 2026-06-02 | $74.00 | -7.50% | $80.95 | $80.95 | $74.00 | 7.00K |
| 2026-06-01 | $80.00 | -3.59% | $81.49 | $82.33 | $79.00 | 9.30K |
| 2026-05-29 | $82.98 | -11.15% | $94.50 | $94.50 | $82.98 | 18.80K |
| 2026-05-28 | $93.39 | +10.46% | $84.55 | $93.39 | $84.55 | 9.00K |
| 2026-05-27 | $84.55 | +0.51% | $82.00 | $85.29 | $82.00 | 14.30K |
| 2026-05-26 | $84.12 | -2.19% | $80.88 | $88.00 | $80.88 | 8.10K |