MEGA-R.BKMEGA-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.00 | $35.25 | $34.25 | $35.25 | 584,025 |
| 1/15/2026 | $34.75 | $35.25 | $34.25 | $34.75 | 944,025 |
| 1/14/2026 | $35.00 | $35.50 | $34.25 | $34.75 | 1.37M |
| 1/13/2026 | $36.00 | $36.00 | $34.50 | $35.25 | 817,824 |
| 1/12/2026 | $36.75 | $36.75 | $35.75 | $36.00 | 648,881 |
| 1/9/2026 | $37.00 | $37.25 | $36.25 | $36.75 | 710,046 |
| 1/8/2026 | $36.50 | $37.00 | $36.25 | $37.00 | 1.41M |
| 1/7/2026 | $36.00 | $37.25 | $36.00 | $36.50 | 2.23M |
| 1/6/2026 | $34.75 | $36.25 | $34.00 | $36.00 | 1.82M |
| 1/5/2026 | $33.50 | $35.00 | $33.00 | $34.75 | 2.42M |
| 1/2/2026 | $28.69 | $28.69 | $28.69 | $28.69 | - |
| 1/1/2026 | $28.69 | $28.69 | $28.69 | $28.69 | - |
| 12/30/2025 | $32.50 | $33.75 | $32.50 | $33.50 | 720,667 |
| 12/29/2025 | $32.25 | $32.75 | $31.75 | $32.25 | 870,227 |
| 12/26/2025 | $32.25 | $32.75 | $32.00 | $32.50 | 325,105 |
| 12/25/2025 | $32.50 | $32.75 | $32.25 | $32.25 | 286,977 |
| 12/24/2025 | $32.25 | $32.75 | $32.25 | $32.50 | 200,735 |
| 12/23/2025 | $33.00 | $33.00 | $32.00 | $32.25 | 793,606 |
| 12/22/2025 | $33.00 | $33.75 | $33.00 | $33.00 | 495,923 |
| 12/19/2025 | $33.25 | $33.25 | $32.75 | $33.25 | 914,177 |
| 12/18/2025 | $33.00 | $33.25 | $32.75 | $33.25 | 417,967 |
| 12/17/2025 | $33.00 | $33.25 | $32.00 | $33.00 | 1.12M |
| 12/16/2025 | $32.75 | $33.00 | $32.25 | $33.00 | 620,677 |
| 12/15/2025 | $33.50 | $33.75 | $32.75 | $33.00 | 730,189 |
| 12/12/2025 | $34.25 | $34.25 | $33.25 | $33.75 | 458,696 |
| 12/11/2025 | $34.25 | $34.50 | $33.75 | $34.25 | 773,827 |
| 12/9/2025 | $34.25 | $34.50 | $33.50 | $34.25 | 903,820 |
| 12/8/2025 | $34.00 | $34.75 | $33.75 | $34.25 | 867,077 |
| 12/4/2025 | $34.00 | $34.25 | $33.50 | $34.00 | 912,209 |
| 12/3/2025 | $33.25 | $34.00 | $32.75 | $34.00 | 584,042 |
| 12/2/2025 | $33.50 | $33.50 | $32.00 | $33.50 | 1.32M |
| 12/1/2025 | $31.75 | $33.50 | $31.75 | $33.50 | 884,308 |
| 11/28/2025 | $31.75 | $31.75 | $31.25 | $31.50 | 335,455 |
| 11/27/2025 | $31.75 | $32.00 | $31.50 | $32.00 | 184,418 |
| 11/26/2025 | $31.75 | $32.00 | $31.25 | $32.00 | 624,490 |
| 11/25/2025 | $31.50 | $32.00 | $31.00 | $32.00 | 857,131 |
| 11/24/2025 | $31.00 | $31.50 | $30.75 | $31.50 | 313,711 |
| 11/21/2025 | $31.00 | $31.00 | $30.50 | $31.00 | 968,408 |
| 11/20/2025 | $31.50 | $31.50 | $31.00 | $31.00 | 292,540 |
| 11/19/2025 | $30.75 | $31.50 | $30.50 | $31.50 | 894,367 |
| 11/18/2025 | $31.00 | $31.50 | $30.75 | $30.75 | 502,955 |
| 11/17/2025 | $30.25 | $31.50 | $30.00 | $31.00 | 1.31M |
| 11/14/2025 | $29.75 | $30.75 | $29.75 | $30.50 | 1.04M |
| 11/13/2025 | $30.00 | $30.00 | $29.25 | $29.25 | 298,401 |
| 11/12/2025 | $30.00 | $30.25 | $29.50 | $29.75 | 251,527 |
| 11/11/2025 | $30.50 | $30.50 | $29.75 | $29.75 | 323,380 |
| 11/10/2025 | $29.25 | $30.50 | $29.25 | $30.50 | 432,868 |
| 11/7/2025 | $29.25 | $29.25 | $29.00 | $29.25 | 111,736 |
| 11/6/2025 | $29.00 | $29.50 | $29.00 | $29.25 | 314,772 |
| 11/5/2025 | $29.75 | $29.75 | $28.75 | $29.00 | 377,624 |
| 11/4/2025 | $29.50 | $29.75 | $29.25 | $29.50 | 210,723 |
| 11/3/2025 | $29.50 | $30.75 | $29.00 | $29.75 | 1.24M |
| 10/31/2025 | $29.75 | $29.75 | $29.00 | $29.50 | 289,424 |
| 10/30/2025 | $29.25 | $30.25 | $29.00 | $29.50 | 704,615 |
| 10/29/2025 | $28.75 | $29.50 | $28.75 | $29.00 | 263,182 |
| 10/28/2025 | $29.00 | $29.25 | $28.50 | $28.75 | 414,353 |
| 10/27/2025 | $28.75 | $29.00 | $28.75 | $28.75 | 274,777 |
| 10/24/2025 | $29.00 | $29.25 | $28.75 | $29.00 | 166,669 |
| 10/22/2025 | $28.75 | $29.00 | $28.25 | $29.00 | 556,522 |
| 10/21/2025 | $29.00 | $29.00 | $28.50 | $28.75 | 617,178 |
| 10/20/2025 | $29.50 | $29.50 | $28.75 | $29.00 | 402,742 |