Mega Fortune Company Limited(MGRT)
$117.10-0.90 (-0.76%)
MGRT
Mega Fortune Company Limited historical prices
$117.10
At close:-0.90 (-0.76%)
Mega Fortune Company Limited (MGRT) Historical Prices
25 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 118.95 | 119.80 | 114.00 | 117.10 | 117.10 | -0.76% | 7,919 | 0.84 |
| Nov 10, 2026 | 119.36 | 121.21 | 118.00 | 118.00 | 118.00 | -1.91% | 5,594 | 0.58 |
| Nov 09, 2026 | 120.00 | 122.00 | 118.23 | 118.23 | 118.23 | -1.72% | 2,180 | 0.21 |
| Nov 06, 2026 | 118.50 | 121.50 | 116.80 | 120.30 | 120.30 | +1.86% | 6,886 | 0.67 |
| Nov 05, 2026 | 117.72 | 118.10 | 117.72 | 118.10 | 118.10 | -0.60% | 1,967 | 0.18 |
| Nov 04, 2026 | 119.76 | 121.14 | 118.07 | 118.81 | 118.81 | -0.69% | 4,786 | 0.44 |
| Nov 03, 2026 | 119.15 | 119.70 | 117.10 | 119.64 | 119.64 | -0.71% | 5,572 | 0.50 |
| Nov 02, 2026 | 123.99 | 125.67 | 119.00 | 120.50 | 120.50 | +1.60% | 3,574 | 0.32 |
| Oct 30, 2026 | 118.61 | 120.21 | 117.89 | 118.60 | 118.60 | -1.09% | 3,885 | 0.34 |
| Oct 29, 2026 | 120.00 | 123.45 | 117.38 | 119.91 | 119.91 | +0.34% | 5,052 | 0.42 |
| Oct 28, 2026 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | +0.04% | 1,934 | 0.15 |
| Oct 27, 2026 | 120.00 | 120.21 | 119.45 | 119.45 | 119.45 | -0.62% | 3,402 | 0.27 |
| Oct 26, 2026 | 115.50 | 122.39 | 114.75 | 120.20 | 120.20 | +2.21% | 8,869 | 0.65 |
| Oct 23, 2026 | 112.50 | 121.00 | 112.50 | 117.60 | 117.60 | +5.97% | 9,094 | 0.67 |
| Oct 22, 2026 | 113.49 | 113.49 | 108.10 | 110.98 | 110.98 | +0.46% | 2,830 | 0.21 |
| Oct 21, 2026 | 112.99 | 113.49 | 106.99 | 110.47 | 110.47 | +2.36% | 5,682 | 0.40 |
| Oct 20, 2026 | 106.49 | 107.92 | 106.49 | 107.92 | 107.92 | +1.80% | 1,200 | 0.08 |
| Oct 19, 2026 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | -1.43% | 1,436 | 0.10 |
| Oct 16, 2026 | 107.49 | 107.99 | 104.00 | 107.55 | 107.55 | +3.36% | 5,146 | 0.35 |
| Oct 15, 2026 | 104.97 | 104.97 | 104.00 | 104.05 | 104.05 | -0.18% | 1,165 | 0.08 |
| Oct 14, 2026 | 104.00 | 107.00 | 102.34 | 104.24 | 104.24 | +0.83% | 17,083 | 1.18 |
| Oct 13, 2026 | 102.00 | 105.00 | 102.00 | 103.38 | 103.38 | +0.13% | 5,887 | 0.41 |
| Oct 12, 2026 | 103.25 | 106.00 | 100.50 | 103.25 | 103.25 | +0.98% | 0 | 0.00 |
| Oct 09, 2026 | 102.25 | 106.00 | 98.50 | 102.25 | 102.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 102.25 | 106.00 | 98.50 | 102.25 | 102.25 | +0.25% | 0 | 0.00 |
| Oct 07, 2026 | 100.51 | 102.00 | 100.51 | 102.00 | 102.00 | -5.56% | 1,101 | 0.07 |
| Oct 06, 2026 | 104.40 | 108.00 | 102.00 | 108.00 | 108.00 | +3.86% | 2,376 | 0.15 |
| Oct 05, 2026 | 103.01 | 105.48 | 103.01 | 103.99 | 103.99 | +0.95% | 3,981 | 0.25 |
| Oct 02, 2026 | 104.96 | 107.40 | 103.01 | 103.01 | 103.01 | -2.19% | 4,763 | 0.29 |
| Oct 01, 2026 | 102.00 | 107.00 | 101.00 | 105.32 | 105.32 | +5.31% | 19,788 | 1.19 |
| Sep 30, 2026 | 120.00 | 120.00 | 100.01 | 100.01 | 100.01 | -16.66% | 5,866 | 0.35 |
| Sep 29, 2026 | 120.00 | 121.62 | 119.50 | 120.00 | 120.00 | +1.69% | 9,939 | 0.60 |
| Sep 28, 2026 | 121.00 | 129.75 | 118.00 | 118.00 | 118.00 | -3.05% | 4,795 | 0.29 |
| Sep 25, 2026 | 120.98 | 121.71 | 120.50 | 121.71 | 121.71 | +0.02% | 2,327 | 0.14 |
| Sep 24, 2026 | 120.00 | 121.68 | 119.97 | 121.68 | 121.68 | +1.40% | 3,118 | 0.19 |
| Sep 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | +0.42% | 1,482 | 0.09 |
| Sep 22, 2026 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | +1.61% | 2,201 | 0.13 |
| Sep 21, 2026 | 119.99 | 120.00 | 117.61 | 117.61 | 117.61 | -3.58% | 4,378 | 0.26 |
| Sep 18, 2026 | 119.01 | 121.98 | 118.60 | 121.98 | 121.98 | +3.37% | 13,065 | 0.77 |
| Sep 17, 2026 | 116.99 | 118.00 | 116.99 | 118.00 | 118.00 | >-0.01% | 2,148 | 0.13 |
| Sep 16, 2026 | 117.99 | 120.00 | 117.50 | 118.01 | 118.01 | -1.66% | 13,256 | 0.77 |
| Sep 15, 2026 | 118.90 | 120.10 | 118.90 | 120.00 | 120.00 | -0.35% | 5,342 | 0.31 |
| Sep 14, 2026 | 120.50 | 120.50 | 120.43 | 120.43 | 120.43 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 120.50 | 120.50 | 120.43 | 120.43 | 120.43 | -0.23% | 3,897 | 0.22 |
| Sep 10, 2026 | 117.80 | 138.98 | 117.80 | 120.70 | 120.70 | +2.29% | 8,536 | 0.49 |
| Sep 09, 2026 | 112.20 | 121.00 | 109.50 | 118.00 | 118.00 | +5.36% | 17,279 | 1.00 |
| Sep 08, 2026 | 116.48 | 116.48 | 110.65 | 112.00 | 112.00 | -1.23% | 5,382 | 0.31 |
| Sep 07, 2026 | 113.95 | 118.23 | 111.10 | 113.40 | 113.40 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 113.95 | 118.23 | 111.10 | 113.40 | 113.40 | +5.01% | 25,021 | 1.46 |
| Sep 03, 2026 | 105.00 | 107.99 | 104.45 | 107.99 | 107.99 | +2.84% | 7,664 | 0.45 |
