Want to see MGAWY full AI Analyst Report?
Megaworld (MGAWY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.58% | 0 | 0.00 |
| Oct 29, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.74% | 0 | 0.00 |
| Oct 28, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.64% | 0 | 0.00 |
| Oct 27, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +1.39% | 0 | 0.00 |
| Oct 26, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.07% | 0 | 0.00 |
| Oct 23, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.58% | 0 | 0.00 |
| Oct 22, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.68% | 0 | 0.00 |
| Oct 21, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.03% | 0 | 0.00 |
| Oct 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.46% | 0 | 0.00 |
| Oct 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +0.25% | 0 | 0.00 |
| Oct 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | +0.59% | 0 | 0.00 |
| Oct 15, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | +1.09% | 0 | 0.00 |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.02% | 0 | 0.00 |
| Oct 13, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.52% | 0 | 0.00 |
| Oct 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.13% | 0 | 0.00 |
| Oct 09, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | +5.71% | 0 | 0.00 |
| Oct 08, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.67% | 0 | 0.00 |
| Oct 07, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | +0.48% | 0 | 0.00 |
| Oct 06, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +1.21% | 0 | 0.00 |
| Oct 05, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | +1.27% | 0 | 0.00 |
| Oct 02, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.56% | 0 | 0.00 |
| Oct 01, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.07% | 0 | 0.00 |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.05% | 0 | 0.00 |
| Sep 29, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +2.82% | 0 | 0.00 |
| Sep 28, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.43% | 0 | 0.00 |
| Sep 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +3.27% | 0 | 0.00 |
| Sep 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.16% | 0 | 0.00 |
| Sep 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | +1.16% | 0 | 0.00 |
| Sep 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.12% | 0 | 0.00 |
| Sep 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | +1.86% | 0 | 0.00 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.95% | 0 | 0.00 |
| Sep 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | +0.03% | 0 | 0.00 |
| Sep 16, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.64% | 274 | 3.20 |
| Sep 15, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +0.95% | 0 | 0.00 |
| Sep 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | +1.57% | 0 | 0.00 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.07% | 0 | 0.00 |
| Sep 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.45% | 0 | 0.00 |
| Sep 09, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.20% | 0 | 0.00 |
| Sep 08, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.46% | 0 | 0.00 |
| Sep 07, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | +0.77% | 100 | 1.00 |
| Sep 03, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | +0.04% | 0 | 0.00 |
| Sep 02, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.30% | 0 | 0.00 |
| Sep 01, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | +4.79% | 0 | 0.00 |
| Aug 31, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | +0.00% | 1,035 | 11.32 |
| Aug 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -3.26% | 0 | 0.00 |
| Aug 27, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | +0.40% | 0 | 0.00 |
| Aug 26, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.24 | +0.57% | 2,179 | 38.32 |
| Aug 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.20 | -2.57% | 0 | 0.00 |
| Aug 24, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.39 | -0.95% | 0 | 0.00 |