MEG Energy Corp. (MEGEF)
OTC: MEGEF
· Real-Time Price · USD
20.19
0.16 (0.80%)
At close: Oct 03, 2025, 3:56 PM
20.19
0.00%
After-hours: Oct 03, 2025, 03:56 PM EDT
MEGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.44 | 20.20 | 19.44 | 20.19 | 20.19 | 0.80% | 84,180 |
| Oct 2, 2025 | 20.19 | 20.19 | 20.03 | 20.03 | 20.03 | -0.94% | 22,100 |
| Oct 1, 2025 | 20.19 | 20.24 | 20.14 | 20.22 | 20.22 | 0.15% | 36,646 |
| Sep 30, 2025 | 20.18 | 20.25 | 20.18 | 20.19 | 20.19 | -0.59% | 601,847 |
| Sep 29, 2025 | 20.42 | 20.48 | 20.31 | 20.31 | 20.31 | -1.02% | 28,235 |
| Sep 26, 2025 | 20.40 | 20.63 | 20.40 | 20.52 | 20.52 | 0.44% | 21,200 |
| Sep 25, 2025 | 20.42 | 20.51 | 20.39 | 20.43 | 20.43 | -0.39% | 10,000 |
| Sep 24, 2025 | 20.44 | 20.59 | 20.44 | 20.51 | 20.51 | 0.10% | 24,510 |
| Sep 23, 2025 | 20.07 | 20.57 | 20.07 | 20.49 | 20.49 | 0.34% | 18,800 |
| Sep 22, 2025 | 20.40 | 20.46 | 20.38 | 20.42 | 20.42 | -0.49% | 40,647 |
| Sep 19, 2025 | 20.78 | 20.86 | 20.47 | 20.52 | 20.52 | -1.44% | 130,500 |
| Sep 18, 2025 | 20.70 | 20.86 | 20.64 | 20.82 | 20.82 | -0.10% | 96,600 |
| Sep 17, 2025 | 21.03 | 21.06 | 20.79 | 20.84 | 20.84 | -1.09% | 165,143 |
| Sep 16, 2025 | 20.95 | 21.08 | 20.93 | 21.07 | 21.07 | 0.96% | 99,000 |
| Sep 15, 2025 | 20.71 | 20.93 | 20.66 | 20.87 | 20.87 | 0.48% | 84,925 |
| Sep 12, 2025 | 20.78 | 20.78 | 20.60 | 20.77 | 20.77 | 0.00% | 77,200 |
| Sep 11, 2025 | 20.57 | 20.87 | 20.57 | 20.77 | 20.69 | -0.10% | 68,728 |
| Sep 10, 2025 | 20.31 | 21.10 | 20.31 | 20.79 | 20.71 | -1.38% | 100,200 |
| Sep 9, 2025 | 21.01 | 21.25 | 20.93 | 21.08 | 21.00 | 0.24% | 57,000 |
| Sep 8, 2025 | 20.90 | 21.03 | 20.69 | 21.03 | 20.95 | 3.04% | 138,926 |
Page 1 of 136