Skip to main content
MGRT logo

Mega Fortune Company Limited

MGRTNASDAQTechnologyInformation Technology Services

$120.20Today:- (-)1Y +2169.53%

As of Oct 26, 2026 close

Market cap
$1.65B
P/E (TTM)
924.15
Forward P/E
-
Dividend yield
-
52-week range
$4.04$170.00
Volume (live)
-
Avg. volume (3M)
5.28K

Mega Fortune Company (MGRT) Historical Stock Prices

Analyze Mega Fortune Company (MGRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mega Fortune Company (MGRT) Interactive Price Chart

Interactive historical price chart showing Mega Fortune Company stock price movements and trends across multiple time periods.

Loading chart...

MGRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MGRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026115.50122.39114.75120.20120.208.87K
Oct 23, 2026112.50121.00112.50117.60117.609.10K
Oct 22, 2026113.49113.49108.10110.98110.982.83K
Oct 21, 2026112.99113.49106.99110.47110.475.68K
Oct 20, 2026106.49107.92106.49107.92107.921.20K
Oct 19, 2026106.01106.01106.01106.01106.011.44K
Oct 16, 2026107.49107.99104.00107.55107.555.25K
Oct 15, 2026104.97104.97104.00104.05104.051.17K
Oct 14, 2026104.00107.00102.34104.24104.2417.08K
Oct 13, 2026102.00105.00102.00103.38103.385.89K
Oct 12, 2026102.00102.00102.00102.00102.00N/A
Oct 9, 2026102.00102.00102.00102.00102.00N/A
Oct 8, 2026102.00102.00102.00102.00102.00N/A
Oct 7, 2026100.51102.00100.51102.00102.001.10K
Oct 6, 2026104.40108.00102.00108.00108.002.38K
Oct 5, 2026103.01105.48103.01103.99103.993.98K
Oct 2, 2026104.96107.40103.01103.01103.014.76K
Oct 1, 2026102.00107.00101.00105.32105.3219.80K
Sep 30, 2026120.00120.00100.01100.01100.015.87K
Sep 29, 2026120.00121.62119.50120.00120.009.94K
Sep 28, 2026121.00129.75118.00118.00118.004.79K
Sep 25, 2026120.98121.71120.50121.71121.712.33K
Sep 24, 2026120.00121.68119.97121.68121.683.12K
Sep 23, 2026120.00120.00120.00120.00120.001.48K
Sep 22, 2026118.50119.50118.50119.50119.502.20K
Sep 21, 2026119.99120.00117.61117.61117.614.38K
Sep 18, 2026119.01121.98118.60121.98121.9813.06K
Sep 17, 2026116.99118.00116.99118.00118.002.16K
Sep 16, 2026117.99120.00117.50118.01118.0113.26K
Sep 15, 2026118.90120.10118.90120.00120.005.34K
Sep 14, 2026120.42120.42120.42120.42120.42N/A
Sep 11, 2026120.50120.50120.42120.42120.423.90K
Sep 10, 2026117.80138.98117.80120.70120.708.54K
Sep 9, 2026112.20121.00109.50118.00118.0017.28K
Sep 8, 2026116.48116.48110.65112.00112.005.38K
Sep 4, 2026113.95118.23111.10113.40113.4025.02K
Sep 3, 2026105.00107.99104.45107.99107.997.67K
Sep 2, 2026119.95120.85101.57105.01105.0111.46K
Sep 1, 202698.15107.9998.15107.99107.9937.03K
Aug 31, 202698.16100.3598.0798.0798.073.40K
Aug 28, 202698.0099.5097.6899.5099.5031.56K
Aug 27, 202699.1099.1097.7498.7098.7018.54K
Aug 26, 202693.56100.1993.5698.0598.0527.75K
Aug 25, 202692.6093.5092.6092.9592.9520.55K
Aug 24, 202695.9796.6093.8594.3794.378.04K
Aug 21, 202696.83106.1696.4996.4996.4942.80K
Aug 20, 2026100.01100.0196.8898.8198.8112.40K
Aug 19, 202695.5098.9094.9998.8098.8015.22K
Aug 18, 2026100.12100.9793.6595.7395.7385.89K
Aug 17, 202698.40100.0098.40100.00100.003.63K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.