NASDAQ : MGRT
Mega Fortune Company Limited — Price history
Technology · Information Technology Services · Hong Kong
Last price 118.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.63B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mega Fortune Company Limited (MGRT) closed at 118.6 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.74 | 120.28 | 115.71 | 118.6 | 226 | +0.00% |
| 2026-10-30 | 118.61 | 120.21 | 117.89 | 118.6 | 3,886 | -1.09% |
| 2026-10-29 | 120 | 123.45 | 117.38 | 119.91 | 5,134 | +0.34% |
| 2026-10-28 | 121.501 | 121.501 | 119.5 | 119.5 | 1,940 | +0.04% |
| 2026-10-27 | 120 | 120.21 | 119.45 | 119.45 | 3,404 | -0.62% |
| 2026-10-26 | 115.5 | 122.39 | 114.75 | 120.2 | 8,875 | +2.21% |
| 2026-10-23 | 112.5 | 121 | 112.5 | 117.6 | 9,098 | +5.97% |
| 2026-10-22 | 113.49 | 113.49 | 108.1 | 110.98 | 2,831 | +0.46% |
| 2026-10-21 | 112.99 | 113.49 | 106.99 | 110.47 | 5,682 | +2.36% |
| 2026-10-20 | 106.49 | 107.92 | 106.49 | 107.92 | 1,200 | +1.80% |
| 2026-10-19 | 106.01 | 106.01 | 106.01 | 106.01 | 1,437 | -1.43% |
| 2026-10-16 | 107.49 | 107.99 | 104 | 107.55 | 5,246 | +3.36% |
| 2026-10-15 | 104.97 | 104.97 | 104 | 104.05 | 1,165 | -0.18% |
| 2026-10-14 | 104 | 107 | 102.34 | 104.24 | 17,083 | +0.83% |
| 2026-10-13 | 102 | 105 | 102 | 103.38 | 5,887 | +1.35% |
| 2026-10-07 | 100.51 | 102 | 100.51 | 102 | 1,101 | -5.56% |
| 2026-10-06 | 104.4 | 108 | 102 | 108 | 2,376 | +3.86% |
| 2026-10-05 | 103.01 | 105.48 | 103.01 | 103.99 | 3,983 | +0.95% |
| 2026-10-02 | 104.96 | 107.4 | 103.01 | 103.01 | 4,763 | -2.19% |
| 2026-10-01 | 102 | 107 | 101 | 105.32 | 19,795 | +5.31% |
| 2026-09-30 | 120 | 120 | 100.01 | 100.01 | 5,866 | -16.66% |
| 2026-09-29 | 120 | 121.62 | 119.5 | 120 | 9,939 | +1.69% |
| 2026-09-28 | 121 | 129.75 | 118 | 118 | 4,795 | -3.05% |
| 2026-09-25 | 120.98 | 121.71 | 120.5 | 121.71 | 2,327 | +0.02% |
| 2026-09-24 | 119.998 | 121.68 | 119.97 | 121.68 | 3,118 | +1.40% |
| 2026-09-23 | 120 | 120 | 120 | 120 | 1,482 | +0.42% |
| 2026-09-22 | 118.5 | 119.5 | 118.5 | 119.5 | 2,201 | +1.61% |
| 2026-09-21 | 119.99 | 120 | 117.61 | 117.61 | 4,378 | -3.58% |
| 2026-09-18 | 119.01 | 121.98 | 118.6 | 121.98 | 13,065 | +3.37% |
| 2026-09-17 | 116.99 | 118 | 116.99 | 118 | 2,156 | -0.01% |
| 2026-09-16 | 117.99 | 120 | 117.5 | 118.01 | 13,256 | -1.66% |
| 2026-09-15 | 118.9 | 120.1 | 118.9 | 120 | 5,342 | -0.35% |
| 2026-09-11 | 120.5 | 120.5 | 120.425 | 120.425 | 3,897 | -0.23% |
| 2026-09-10 | 117.8 | 138.98 | 117.8 | 120.7 | 8,536 | +2.29% |
| 2026-09-09 | 112.2 | 121 | 109.5 | 118 | 17,279 | +5.36% |
| 2026-09-08 | 116.48 | 116.48 | 110.65 | 112 | 5,382 | -1.23% |
| 2026-09-04 | 113.95 | 118.23 | 111.1 | 113.4 | 25,021 | +5.01% |
| 2026-09-03 | 105 | 107.99 | 104.45 | 107.99 | 7,665 | +2.84% |
| 2026-09-02 | 119.95 | 120.85 | 101.57 | 105.01 | 11,461 | -2.76% |
| 2026-09-01 | 98.15 | 107.99 | 98.15 | 107.99 | 37,034 | +10.12% |
| 2026-08-31 | 98.16 | 100.35 | 98.07 | 98.07 | 3,396 | -1.44% |
| 2026-08-28 | 98 | 99.5 | 97.68 | 99.5 | 31,559 | +0.81% |
| 2026-08-27 | 99.1 | 99.1 | 97.74 | 98.7 | 18,535 | +0.66% |
| 2026-08-26 | 93.56 | 100.19 | 93.56 | 98.05 | 27,755 | +5.49% |
| 2026-08-25 | 92.6 | 93.5 | 92.6 | 92.95 | 20,550 | -1.50% |
| 2026-08-24 | 95.97 | 96.6 | 93.85 | 94.37 | 8,040 | -2.20% |
| 2026-08-21 | 96.83 | 106.16 | 96.49 | 96.49 | 42,802 | -2.35% |
| 2026-08-20 | 100.01 | 100.01 | 96.88 | 98.81 | 12,396 | +0.01% |
| 2026-08-19 | 95.5 | 98.9 | 94.99 | 98.8 | 15,221 | +3.21% |
| 2026-08-18 | 100.12 | 100.97 | 93.65 | 95.73 | 85,893 | -4.27% |
| 2026-08-17 | 98.4 | 100 | 98.4 | 100 | 3,632 | -0.08% |
| 2026-08-14 | 99.5 | 100.08 | 99.5 | 100.08 | 6,544 | +1.09% |
| 2026-08-13 | 95.17 | 101 | 95.17 | 99 | 18,606 | +3.23% |
| 2026-08-12 | 98.62 | 98.95 | 94.66 | 95.9 | 36,572 | -1.13% |
| 2026-08-11 | 95 | 97 | 92.9 | 97 | 14,381 | +2.65% |
| 2026-08-10 | 92.99 | 96.5 | 90.54 | 94.5 | 27,177 | -0.37% |
| 2026-08-07 | 92.41 | 98.01 | 92.41 | 94.85 | 16,895 | -0.68% |
| 2026-08-06 | 93.5 | 96.54 | 93.5 | 95.5 | 14,767 | +1.24% |
| 2026-08-05 | 92.5 | 96.2 | 92 | 94.33 | 16,157 | -1.23% |
| 2026-08-04 | 94 | 96.57 | 91.99 | 95.5 | 17,457 | +3.35% |
| 2026-08-03 | 95.98 | 95.98 | 91.9 | 92.4 | 31,579 | -2.63% |
| 2026-07-31 | 97.74 | 102.5 | 94.5 | 94.9 | 45,639 | -0.85% |
| 2026-07-30 | 97.02 | 97.3 | 90 | 95.71 | 12,310 | -1.32% |
| 2026-07-29 | 100 | 100.41 | 93.5 | 96.99 | 61,183 | -4.90% |
| 2026-07-28 | 98 | 101.99 | 96.5 | 101.99 | 6,146 | +4.02% |
| 2026-07-27 | 97.99 | 98.05 | 94 | 98.05 | 6,049 | +3.21% |
| 2026-07-24 | 91.01 | 97.3 | 91.01 | 95 | 53,678 | -5.00% |
| 2026-07-23 | 87.04 | 100 | 87.04 | 100 | 4,168 | +12.83% |
| 2026-07-22 | 83.72 | 100.2 | 83.72 | 88.63 | 19,235 | +3.07% |
| 2026-07-21 | 80.05 | 85.99 | 80.05 | 85.99 | 2,543 | +8.00% |
| 2026-07-20 | 81.52 | 82.01 | 78.99 | 79.62 | 7,998 | -5.20% |
| 2026-07-17 | 78.52 | 83.99 | 78.52 | 83.99 | 4,848 | +9.09% |
| 2026-07-16 | 73.23 | 76.99 | 71.74 | 76.99 | 5,239 | +2.68% |
| 2026-07-15 | 75.67 | 79.98 | 74.96 | 74.98 | 15,778 | -3.74% |
| 2026-07-14 | 79.95 | 84.9 | 77.89 | 77.89 | 12,454 | -3.31% |
| 2026-07-13 | 85.62 | 85.86 | 77.21 | 80.56 | 45,290 | -4.78% |
| 2026-07-10 | 77.992 | 84.6 | 77.992 | 84.6 | 8,621 | +6.54% |
| 2026-07-09 | 81.99 | 86.99 | 79 | 79.41 | 17,397 | +1.00% |
| 2026-07-08 | 75.75 | 84.99 | 75.75 | 78.62 | 7,104 | +5.53% |
| 2026-07-07 | 84 | 87 | 74.43 | 74.5 | 31,725 | -10.56% |
| 2026-07-06 | 82.24 | 108.83 | 80 | 83.3 | 25,523 | +1.73% |
| 2026-07-02 | 74.96 | 82.13 | 74.96 | 81.88 | 6,191 | +9.74% |
| 2026-07-01 | 72 | 74.61 | 71.84 | 74.61 | 6,419 | +2.42% |
| 2026-06-30 | 76 | 80 | 70 | 72.85 | 10,136 | -3.18% |
| 2026-06-29 | 79 | 82.51 | 75.24 | 75.24 | 7,614 | -2.43% |
| 2026-06-26 | 80.7 | 82.7 | 77 | 77.11 | 12,339 | -3.04% |
| 2026-06-25 | 75.04 | 79.53 | 75 | 79.53 | 2,957 | +3.27% |
| 2026-06-24 | 74 | 77.01 | 74 | 77.01 | 3,901 | +3.37% |
| 2026-06-23 | 82.99 | 83.93 | 70.27 | 74.5 | 20,197 | -11.24% |
| 2026-06-22 | 72.12 | 84.4 | 72.12 | 83.93 | 14,438 | +16.65% |
| 2026-06-18 | 79.76 | 89.46 | 71.95 | 71.95 | 12,437 | -5.33% |
| 2026-06-17 | 75.01 | 80 | 75.01 | 76 | 15,342 | +1.79% |
| 2026-06-16 | 74 | 80.1 | 74 | 74.66 | 5,752 | +1.47% |
| 2026-06-15 | 74.57 | 74.57 | 73.58 | 73.58 | 5,879 | -0.58% |
| 2026-06-12 | 72.01 | 74.01 | 70.4 | 74.01 | 6,252 | +0.00% |
| 2026-06-11 | 85.95 | 85.95 | 71 | 74.01 | 9,290 | -13.95% |
| 2026-06-10 | 83.18 | 89.48 | 80.1 | 86.01 | 4,931 | +8.87% |
| 2026-06-09 | 83 | 88 | 79 | 79 | 7,584 | +3.24% |
| 2026-06-08 | 77.255 | 79.4 | 75 | 76.52 | 7,894 | +1.86% |
| 2026-06-05 | 77.8 | 88.48 | 74.375 | 75.12 | 13,156 | +1.51% |
| 2026-06-04 | 74.77 | 78 | 72.01 | 74 | 10,361 | -1.03% |
| 2026-06-03 | 74 | 75.07 | 58.75 | 74.77 | 10,864 | +1.04% |
| 2026-06-02 | 80.95 | 80.95 | 74 | 74 | 7,037 | -7.50% |
| 2026-06-01 | 81.49 | 82.335 | 79 | 80 | 9,305 | -3.59% |
| 2026-05-29 | 94.5 | 94.5 | 82.98 | 82.98 | 18,998 | -11.15% |
| 2026-05-28 | 84.55 | 93.39 | 84.55 | 93.39 | 8,963 | +10.46% |
| 2026-05-27 | 82 | 85.295 | 82 | 84.55 | 14,288 | +0.51% |
| 2026-05-26 | 80.88 | 88 | 80.88 | 84.12 | 8,137 | -2.19% |
| 2026-05-22 | 92.51 | 92.51 | 85 | 86 | 13,462 | -9.66% |
| 2026-05-21 | 122.11 | 122.56 | 87.175 | 95.2 | 39,571 | -22.28% |
| 2026-05-20 | 126.77 | 129.09 | 122.01 | 122.49 | 25,578 | -3.93% |
| 2026-05-19 | 130 | 135 | 119.5 | 127.5 | 31,593 | -3.90% |
| 2026-05-18 | 132.27 | 135 | 127 | 132.67 | 29,115 | +0.39% |
| 2026-05-15 | 136.85 | 136.85 | 132 | 132.16 | 13,854 | -3.52% |
| 2026-05-14 | 141.87 | 141.87 | 130.5 | 136.978 | 14,066 | -3.67% |
| 2026-05-13 | 130.11 | 145.54 | 130.11 | 142.2 | 11,336 | +9.38% |
| 2026-05-12 | 137.75 | 144.2 | 116 | 130 | 51,773 | -6.26% |
| 2026-05-11 | 151.52 | 151.52 | 138.68 | 138.68 | 23,054 | +0.49% |
| 2026-05-08 | 139 | 139 | 134 | 138 | 16,676 | -0.72% |
| 2026-05-07 | 134.81 | 139 | 134.59 | 139 | 35,613 | +0.72% |