Want to see IN:MEGASTAR full AI Analyst Report?
Megastar Foods Ltd. (MEGASTAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 272.95 | 298.00 | 272.95 | 272.95 | 272.95 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 272.95 | 280.00 | 272.95 | 272.95 | 272.95 | +1.09% | 116 | 0.15 |
| Oct 28, 2026 | 274.20 | 274.20 | 270.00 | 270.00 | 270.00 | +6.72% | 77 | 0.10 |
| Oct 27, 2026 | 242.00 | 253.15 | 242.00 | 253.00 | 253.00 | +2.22% | 202 | 0.26 |
| Oct 26, 2026 | 248.80 | 250.40 | 243.50 | 247.50 | 247.50 | -2.94% | 154 | 0.20 |
| Oct 23, 2026 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | -1.94% | 102 | 0.13 |
| Oct 22, 2026 | 260.05 | 279.00 | 260.05 | 260.05 | 260.05 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 270.20 | 270.20 | 260.05 | 260.05 | 260.05 | -5.09% | 165 | 0.21 |
| Oct 20, 2026 | 274.00 | 279.85 | 270.10 | 274.00 | 274.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 271.00 | 279.85 | 270.10 | 274.00 | 274.00 | +4.84% | 245 | 0.32 |
| Oct 16, 2026 | 273.30 | 283.90 | 260.40 | 261.35 | 261.35 | -7.24% | 269 | 0.35 |
| Oct 15, 2026 | 291.45 | 291.45 | 281.75 | 281.75 | 281.75 | -2.44% | 352 | 0.46 |
| Oct 14, 2026 | 294.00 | 297.00 | 286.80 | 288.80 | 288.80 | -0.31% | 128 | 0.16 |
| Oct 13, 2026 | 285.00 | 293.00 | 285.00 | 289.70 | 289.70 | +1.36% | 700 | 0.79 |
| Oct 12, 2026 | 294.05 | 294.05 | 282.40 | 285.80 | 285.80 | -2.81% | 9,682 | 12.85 |
| Oct 09, 2026 | 309.10 | 309.10 | 287.75 | 294.05 | 294.05 | -2.31% | 15,058 | 28.37 |
| Oct 08, 2026 | 300.05 | 303.00 | 295.10 | 301.00 | 301.00 | -2.79% | 4,649 | 9.18 |
| Oct 07, 2026 | 288.35 | 311.95 | 288.35 | 309.65 | 309.65 | +10.29% | 775 | 1.42 |
| Oct 06, 2026 | 269.20 | 281.50 | 269.20 | 280.75 | 280.75 | +3.89% | 230 | 0.39 |
| Oct 05, 2026 | 316.90 | 316.90 | 268.80 | 270.25 | 270.25 | +2.25% | 448 | 0.74 |
| Oct 02, 2026 | 264.30 | 265.00 | 250.00 | 264.30 | 264.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 250.00 | 265.00 | 250.00 | 264.30 | 264.30 | +6.17% | 102 | 0.16 |
| Sep 30, 2026 | 257.00 | 259.00 | 248.70 | 248.95 | 248.95 | -3.13% | 1,351 | 2.14 |
| Sep 29, 2026 | 243.50 | 270.20 | 243.50 | 257.00 | 257.00 | +4.90% | 1,935 | 3.08 |
| Sep 28, 2026 | 250.50 | 251.90 | 238.15 | 245.00 | 245.00 | -3.88% | 298 | 0.21 |
| Sep 25, 2026 | 262.50 | 264.00 | 250.00 | 254.90 | 254.90 | -2.91% | 570 | 0.39 |
| Sep 24, 2026 | 268.90 | 272.00 | 256.00 | 262.55 | 262.55 | -6.20% | 914 | 0.59 |
| Sep 23, 2026 | 279.95 | 282.00 | 275.25 | 279.90 | 279.90 | +1.52% | 2,075 | 1.38 |
| Sep 22, 2026 | 277.85 | 280.80 | 274.50 | 275.70 | 275.70 | +0.24% | 124 | 0.08 |
| Sep 21, 2026 | 275.00 | 277.15 | 275.00 | 275.05 | 275.05 | +0.51% | 371 | 0.22 |
| Sep 18, 2026 | 273.65 | 295.00 | 273.65 | 273.65 | 273.65 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 272.05 | 292.95 | 272.05 | 273.65 | 273.65 | -0.76% | 10 | 0.01 |
| Sep 16, 2026 | 282.05 | 282.05 | 272.00 | 275.75 | 275.75 | -4.90% | 112 | 0.06 |
| Sep 15, 2026 | 277.00 | 291.20 | 268.00 | 289.95 | 289.95 | +4.96% | 1,343 | 0.74 |
| Sep 14, 2026 | 276.25 | 281.55 | 275.00 | 276.25 | 276.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 276.05 | 281.55 | 275.00 | 276.25 | 276.25 | -3.07% | 42 | 0.02 |
| Sep 10, 2026 | 285.00 | 290.00 | 276.85 | 285.00 | 285.00 | +0.19% | 124 | 0.06 |
| Sep 09, 2026 | 285.00 | 285.00 | 282.10 | 284.45 | 284.45 | -1.44% | 52 | 0.03 |
| Sep 08, 2026 | 298.00 | 302.00 | 285.70 | 288.60 | 288.60 | -5.53% | 400 | 0.19 |
| Sep 07, 2026 | 305.70 | 308.00 | 300.00 | 305.50 | 305.50 | -2.33% | 206 | 0.10 |
| Sep 04, 2026 | 313.90 | 313.90 | 307.55 | 312.80 | 312.80 | +2.89% | 135 | 0.06 |
| Sep 03, 2026 | 298.55 | 312.90 | 298.55 | 304.00 | 304.00 | -0.59% | 49 | 0.02 |
| Sep 02, 2026 | 313.00 | 313.00 | 304.15 | 305.80 | 305.80 | -3.21% | 53 | 0.02 |
| Sep 01, 2026 | 312.45 | 315.95 | 312.45 | 315.95 | 315.95 | +3.25% | 120 | 0.06 |
| Aug 31, 2026 | 308.55 | 312.00 | 306.00 | 306.00 | 306.00 | -0.81% | 130 | 0.06 |
| Aug 28, 2026 | 319.50 | 319.50 | 308.45 | 308.50 | 308.50 | +0.50% | 253 | 0.11 |
| Aug 27, 2026 | 316.95 | 316.95 | 306.20 | 306.95 | 306.95 | +0.49% | 153 | 0.07 |
| Aug 26, 2026 | 306.30 | 319.00 | 305.45 | 305.45 | 305.45 | -0.28% | 164 | 0.07 |
| Aug 25, 2026 | 317.45 | 317.45 | 306.25 | 306.30 | 306.30 | +0.02% | 121 | 0.05 |
| Aug 24, 2026 | 318.90 | 318.90 | 302.95 | 306.25 | 306.25 | +0.69% | 424 | 0.19 |
