Mega Fortune Limited (MGRT)
NASDAQ: MGRT
· Real-Time Price · USD
4.43
0.91 (25.85%)
At close: Sep 12, 2025, 3:59 PM
4.30
-3.04%
After-hours: Sep 12, 2025, 07:44 PM EDT
MGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.58 | 3.72 | 3.52 | 3.52 | 3.52 | -1.68% | 7,100 |
| Sep 10, 2025 | 3.66 | 3.74 | 3.56 | 3.58 | 3.58 | -2.98% | 12,720 |
| Sep 9, 2025 | 3.32 | 3.70 | 3.30 | 3.69 | 3.69 | 7.27% | 39,800 |
| Sep 8, 2025 | 3.30 | 3.61 | 3.30 | 3.44 | 3.44 | 1.78% | 22,100 |
| Sep 5, 2025 | 3.37 | 3.69 | 3.14 | 3.38 | 3.38 | -3.43% | 114,800 |
| Sep 4, 2025 | 3.34 | 3.55 | 3.08 | 3.50 | 3.50 | 5.42% | 58,402 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.32 | 3.32 | 3.32 | -4.32% | 15,114 |
| Sep 2, 2025 | 3.33 | 3.54 | 3.32 | 3.47 | 3.47 | -0.86% | 11,300 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.32 | 3.50 | 3.50 | -3.58% | 17,626 |
| Aug 28, 2025 | 3.36 | 3.70 | 3.29 | 3.63 | 3.63 | 2.25% | 37,600 |
| Aug 27, 2025 | 3.26 | 3.62 | 3.26 | 3.55 | 3.55 | 5.03% | 243,324 |
| Aug 26, 2025 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | 0.00% | 16,500 |
| Aug 25, 2025 | 3.06 | 3.40 | 3.06 | 3.38 | 3.38 | 1.50% | 158,900 |
| Aug 22, 2025 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | 4.06% | 3,405 |
| Aug 21, 2025 | 3.11 | 3.40 | 3.11 | 3.20 | 3.20 | -1.84% | 45,309 |
| Aug 20, 2025 | 3.38 | 3.40 | 3.25 | 3.26 | 3.26 | -5.23% | 11,745 |
| Aug 19, 2025 | 3.25 | 3.60 | 2.92 | 3.44 | 3.44 | 1.78% | 143,100 |
| Aug 18, 2025 | 3.15 | 3.58 | 3.06 | 3.38 | 3.38 | -2.03% | 96,081 |
| Aug 15, 2025 | 3.12 | 3.57 | 3.03 | 3.45 | 3.45 | 14.24% | 279,000 |
| Aug 14, 2025 | 2.99 | 3.21 | 2.97 | 3.02 | 3.02 | -4.73% | 189,321 |