MEG(MEG)
MEG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/10/2026 | $22.63 | $22.63 | $21.52 | $21.73 | 234,200 |
| 4/9/2026 | $22.44 | $22.86 | $22.22 | $22.56 | 172,500 |
| 4/8/2026 | $23.62 | $23.69 | $22.33 | $22.55 | 236,500 |
| 4/7/2026 | $22.75 | $22.87 | $22.39 | $22.51 | 123,876 |
| 4/6/2026 | $22.62 | $23.25 | $22.51 | $22.84 | 179,731 |
| 4/2/2026 | $21.73 | $23.18 | $21.73 | $22.79 | 220,326 |
| 4/1/2026 | $21.91 | $22.78 | $21.91 | $22.37 | 335,520 |
| 3/31/2026 | $21.46 | $22.07 | $21.24 | $21.89 | 275,604 |
| 3/30/2026 | $21.32 | $21.71 | $20.83 | $21.00 | 221,025 |
| 3/27/2026 | $22.26 | $22.38 | $20.87 | $21.12 | 235,530 |
| 3/26/2026 | $22.37 | $23.22 | $22.03 | $22.38 | 256,143 |
| 3/25/2026 | $22.99 | $23.27 | $22.16 | $22.79 | 308,100 |
| 3/24/2026 | $22.18 | $22.76 | $22.08 | $22.48 | 270,300 |
| 3/23/2026 | $22.59 | $23.00 | $22.41 | $22.58 | 333,539 |
| 3/20/2026 | $22.49 | $22.57 | $21.79 | $22.01 | 338,300 |
| 3/19/2026 | $21.90 | $22.74 | $21.75 | $22.38 | 282,911 |
| 3/18/2026 | $22.52 | $22.93 | $22.01 | $22.14 | 345,700 |
| 3/17/2026 | $23.63 | $23.90 | $22.83 | $22.88 | 476,300 |
| 3/16/2026 | $25.00 | $25.57 | $23.50 | $23.55 | 257,900 |
| 3/13/2026 | $25.76 | $26.18 | $24.48 | $24.91 | 399,142 |
| 3/12/2026 | $26.46 | $26.90 | $25.82 | $25.87 | 539,240 |
| 3/11/2026 | $27.01 | $27.13 | $26.40 | $26.65 | 223,700 |
| 3/10/2026 | $27.10 | $27.66 | $25.72 | $26.86 | 473,409 |
| 3/9/2026 | $26.60 | $27.45 | $25.61 | $27.19 | 540,042 |
| 3/6/2026 | $26.27 | $27.03 | $25.52 | $27.00 | 524,200 |
| 3/5/2026 | $27.02 | $27.70 | $26.88 | $27.00 | 271,512 |
| 3/4/2026 | $28.19 | $28.49 | $27.09 | $27.26 | 259,444 |
| 3/3/2026 | $27.56 | $28.90 | $27.16 | $28.38 | 494,400 |
| 3/2/2026 | $29.09 | $30.00 | $28.54 | $28.59 | 485,920 |
| 2/27/2026 | $28.64 | $29.80 | $27.31 | $29.22 | 697,629 |
| 2/26/2026 | $25.35 | $28.97 | $25.10 | $28.63 | 1.19M |
| 2/25/2026 | $23.04 | $23.38 | $22.44 | $23.38 | 702,872 |
| 2/24/2026 | $22.39 | $23.12 | $22.05 | $22.62 | 479,000 |
| 2/23/2026 | $22.70 | $22.99 | $22.02 | $22.28 | 392,000 |
| 2/20/2026 | $22.19 | $23.15 | $22.19 | $23.09 | 367,600 |
| 2/19/2026 | $21.80 | $22.65 | $21.80 | $22.63 | 483,603 |
| 2/18/2026 | $21.45 | $22.25 | $21.45 | $22.09 | 538,900 |
| 2/17/2026 | $20.73 | $21.73 | $20.49 | $21.42 | 810,911 |
| 2/13/2026 | $21.94 | $22.47 | $20.48 | $20.49 | 468,500 |
| 2/12/2026 | $24.85 | $24.85 | $21.77 | $21.91 | 377,200 |
| 2/11/2026 | $25.12 | $25.28 | $24.22 | $24.55 | 146,400 |
| 2/10/2026 | $24.93 | $25.48 | $24.58 | $24.87 | 213,800 |
| 2/9/2026 | $24.73 | $25.13 | $24.56 | $24.81 | 188,100 |
| 2/6/2026 | $23.91 | $24.89 | $23.86 | $24.69 | 290,519 |
| 2/5/2026 | $23.53 | $24.02 | $23.36 | $23.53 | 335,237 |
| 2/4/2026 | $23.10 | $24.05 | $22.81 | $23.94 | 283,000 |
| 2/3/2026 | $23.10 | $23.69 | $22.08 | $22.94 | 326,347 |
| 2/2/2026 | $22.41 | $23.29 | $21.92 | $23.17 | 351,849 |
| 1/30/2026 | $22.18 | $22.41 | $22.03 | $22.28 | 308,843 |
| 1/29/2026 | $22.45 | $22.45 | $21.49 | $22.20 | 280,244 |
| 1/28/2026 | $23.25 | $23.25 | $22.42 | $22.45 | 370,400 |
| 1/27/2026 | $23.15 | $23.42 | $22.94 | $23.22 | 405,965 |
| 1/26/2026 | $22.95 | $23.28 | $22.82 | $23.27 | 234,869 |
| 1/23/2026 | $23.24 | $23.54 | $22.51 | $22.98 | 274,324 |
| 1/22/2026 | $22.39 | $23.58 | $22.35 | $23.43 | 373,400 |
| 1/21/2026 | $21.51 | $22.51 | $21.41 | $22.24 | 448,417 |
| 1/20/2026 | $21.39 | $21.58 | $20.95 | $21.12 | 310,600 |
| 1/16/2026 | $23.43 | $23.69 | $21.82 | $21.83 | 335,818 |
| 1/15/2026 | $23.18 | $23.81 | $22.82 | $23.61 | 386,240 |
| 1/14/2026 | $25.73 | $26.07 | $22.69 | $23.10 | 609,219 |
| 1/13/2026 | $25.71 | $26.10 | $25.45 | $25.99 | 203,241 |
| 1/12/2026 | $26.46 | $26.51 | $25.84 | $25.91 | 358,600 |