Mega Fortune Limited (MGRT)
NASDAQ: MGRT
· Real-Time Price · USD
4.58
0.01 (0.22%)
At close: Oct 02, 2025, 3:59 PM
4.45
-2.84%
After-hours: Oct 02, 2025, 05:31 PM EDT
MGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.51 | 4.65 | 4.21 | 4.50 | 4.50 | -1.53% | 60,669 |
| Oct 1, 2025 | 4.96 | 5.00 | 4.46 | 4.57 | 4.57 | -2.14% | 44,808 |
| Sep 30, 2025 | 4.46 | 4.71 | 4.18 | 4.67 | 4.67 | 4.24% | 157,306 |
| Sep 29, 2025 | 4.20 | 4.55 | 4.20 | 4.48 | 4.48 | 6.67% | 2,517 |
| Sep 26, 2025 | 4.46 | 4.58 | 4.20 | 4.20 | 4.20 | -8.70% | 6,870 |
| Sep 25, 2025 | 4.27 | 4.61 | 4.19 | 4.60 | 4.60 | 5.02% | 16,712 |
| Sep 24, 2025 | 4.24 | 4.50 | 3.90 | 4.38 | 4.38 | 8.15% | 27,300 |
| Sep 23, 2025 | 3.95 | 4.08 | 3.90 | 4.05 | 4.05 | 3.85% | 36,900 |
| Sep 22, 2025 | 4.09 | 4.20 | 3.72 | 3.90 | 3.90 | -5.11% | 60,700 |
| Sep 19, 2025 | 4.39 | 4.54 | 4.01 | 4.11 | 4.11 | -6.38% | 31,700 |
| Sep 18, 2025 | 4.09 | 4.39 | 4.09 | 4.39 | 4.39 | 4.52% | 12,202 |
| Sep 17, 2025 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | -0.47% | 13,936 |
| Sep 16, 2025 | 4.15 | 4.35 | 4.02 | 4.22 | 4.22 | 2.93% | 17,841 |
| Sep 15, 2025 | 4.35 | 4.57 | 3.94 | 4.10 | 4.10 | -9.29% | 48,617 |
| Sep 12, 2025 | 3.60 | 4.60 | 3.60 | 4.52 | 4.52 | 28.41% | 689,250 |
| Sep 11, 2025 | 3.58 | 3.72 | 3.52 | 3.52 | 3.52 | -1.68% | 7,200 |
| 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 |
Page 1 of 3