5 DAY PERFORMANCE
-16.25%
1 MONTH PERFORMANCE
+22.56%
3 MONTH PERFORMANCE
+2.90%
YEAR-TO-DATE PERFORMANCE
-19.71%
Mega Fortune Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.99 | $6.10 (1.84%) | $6.58 | $5.99 | 14.68 K | $83.88 M |
| 01/08/2026 | $6.45 | $6.60 (2.33%) | $6.95 | $6.44 | 3.76 K | $90.75 M |
| 01/07/2026 | $6.45 | $6.53 (1.24%) | $6.94 | $6.42 | 8.50 K | $89.79 M |
| 01/06/2026 | $7.29 | $6.40 (-12.21%) | $7.29 | $6.40 | 27.40 K | $88.00 M |
| 01/05/2026 | $7.40 | $7.15 (-3.38%) | $7.73 | $7.06 | 47.07 K | $98.31 M |
| 01/02/2026 | $7.28 | $7.20 (-1.1%) | $7.62 | $7.15 | 34.83 K | $99.00 M |
| 12/31/2025 | $8.10 | $7.51 (-7.28%) | $8.43 | $7.27 | 28.60 K | $103.26 M |
| 12/30/2025 | $7.84 | $8.06 (2.81%) | $9.03 | $7.52 | 191.90 K | $110.83 M |
| 12/29/2025 | $8.50 | $8.10 (-4.71%) | $10.02 | $7.66 | 417.10 K | $111.38 M |
| 12/26/2025 | $9.65 | $8.97 (-7.05%) | $9.78 | $8.55 | 49.90 K | $123.34 M |
| 12/24/2025 | $8.81 | $9.40 (6.7%) | $11.23 | $8.81 | 130.34 K | $129.25 M |
| 12/23/2025 | $11.58 | $8.96 (-22.63%) | $11.75 | $7.29 | 218.32 K | $123.20 M |
| 12/22/2025 | $7.46 | $12.44 (66.76%) | $13.74 | $7.29 | 420.60 K | $171.05 M |
| 12/19/2025 | $7.60 | $7.30 (-3.95%) | $8.78 | $7.30 | 105.80 K | $100.38 M |
| 12/18/2025 | $5.99 | $8.78 (46.58%) | $9.99 | $5.00 | 1.13 M | $120.72 M |
| 12/17/2025 | $4.61 | $13.05 (183.08%) | $14.50 | $4.43 | 3.76 M | $179.44 M |
| 12/16/2025 | $4.60 | $5.35 (16.3%) | $6.18 | $4.30 | 345.20 K | $73.56 M |
| 12/15/2025 | $4.65 | $4.60 (-1.08%) | $4.76 | $4.04 | 16.73 K | $63.25 M |
| 12/12/2025 | $5.12 | $4.77 (-6.84%) | $5.16 | $4.55 | 8.30 K | $65.59 M |
| 12/11/2025 | $4.55 | $4.77 (4.84%) | $4.77 | $4.55 | 1.80 K | $65.59 M |
| 12/10/2025 | $4.80 | $4.52 (-5.83%) | $4.80 | $4.20 | 8.00 K | $62.15 M |
| 12/09/2025 | $5.35 | $4.92 (-8.04%) | $5.35 | $4.90 | 15.00 K | $67.65 M |
| 12/08/2025 | $5.50 | $5.45 (-0.91%) | $5.65 | $5.20 | 7.22 K | $74.94 M |
| 12/05/2025 | $5.50 | $5.54 (0.73%) | $5.67 | $5.45 | 8.30 K | $76.18 M |
| 12/04/2025 | $5.32 | $5.56 (4.51%) | $6.32 | $5.22 | 5.95 K | $76.45 M |
| 12/03/2025 | $5.85 | $5.22 (-10.77%) | $5.85 | $5.22 | 10.30 K | $71.78 M |
| 12/02/2025 | $6.01 | $5.85 (-2.66%) | $6.25 | $5.75 | 18.01 K | $80.44 M |
| 12/01/2025 | $6.05 | $5.72 (-5.45%) | $6.32 | $5.72 | 21.45 K | $78.65 M |
| 11/28/2025 | $6.48 | $6.05 (-6.64%) | $6.55 | $6.00 | 8.50 K | $83.19 M |
| 11/26/2025 | $6.40 | $6.42 (0.31%) | $6.49 | $6.31 | 13.80 K | $88.28 M |
| 11/25/2025 | $7.16 | $6.46 (-9.78%) | $7.16 | $6.46 | 58.81 K | $88.83 M |
| 11/24/2025 | $6.89 | $6.91 (0.29%) | $7.14 | $6.71 | 21.30 K | $95.01 M |
| 11/21/2025 | $6.12 | $6.99 (14.22%) | $7.95 | $5.94 | 44.83 K | $96.11 M |
| 11/20/2025 | $6.30 | $6.45 (2.38%) | $6.49 | $6.09 | 21.60 K | $88.69 M |
| 11/19/2025 | $6.51 | $5.99 (-7.99%) | $6.51 | $5.64 | 24.54 K | $82.36 M |
| 11/18/2025 | $6.59 | $6.50 (-1.37%) | $6.70 | $6.32 | 11.20 K | $89.38 M |
| 11/17/2025 | $6.69 | $6.65 (-0.6%) | $6.81 | $6.50 | 23.40 K | $91.44 M |
| 11/14/2025 | $5.82 | $6.31 (8.42%) | $6.41 | $5.82 | 22.80 K | $86.76 M |
| 11/13/2025 | $5.96 | $6.06 (1.68%) | $6.29 | $5.53 | 66.51 K | $83.33 M |
| 11/12/2025 | $6.20 | $6.14 (-0.97%) | $6.45 | $6.00 | 30.40 K | $84.43 M |
| 11/11/2025 | $6.15 | $6.11 (-0.65%) | $6.36 | $6.03 | 9.75 K | $84.01 M |
| 11/10/2025 | $6.00 | $6.40 (6.67%) | $7.00 | $5.67 | 174.21 K | $88.00 M |
| 11/07/2025 | $6.01 | $6.36 (5.82%) | $6.76 | $5.45 | 53.84 K | $87.45 M |
| 11/06/2025 | $6.22 | $6.09 (-2.09%) | $6.76 | $6.07 | 90.82 K | $83.74 M |
| 11/05/2025 | $5.14 | $6.07 (18.09%) | $6.64 | $5.14 | 166.61 K | $83.46 M |
| 11/04/2025 | $5.03 | $5.08 (0.99%) | $5.26 | $4.93 | 117.10 K | $69.85 M |
| 11/03/2025 | $5.15 | $4.94 (-4.08%) | $5.15 | $4.91 | 227.74 K | $67.93 M |
| 10/31/2025 | $4.96 | $4.91 (-1.01%) | $5.10 | $4.90 | 11.82 K | $67.51 M |
| 10/30/2025 | $5.11 | $4.82 (-5.68%) | $5.11 | $4.82 | 18.84 K | $66.28 M |
| 10/29/2025 | $4.99 | $4.95 (-0.8%) | $5.24 | $4.82 | 42.25 K | $68.06 M |
| 10/28/2025 | $4.77 | $5.00 (4.82%) | $6.28 | $4.65 | 214.90 K | $68.75 M |
| 10/27/2025 | $4.80 | $4.52 (-5.83%) | $4.84 | $4.50 | 40.92 K | $62.15 M |
| 10/24/2025 | $4.91 | $4.80 (-2.24%) | $5.15 | $4.70 | 30.93 K | $66.00 M |
| 10/23/2025 | $5.08 | $4.89 (-3.74%) | $5.08 | $4.89 | 9.32 K | $67.24 M |
| 10/22/2025 | $5.01 | $5.08 (1.4%) | $5.40 | $5.01 | 25.20 K | $69.85 M |
| 10/21/2025 | $5.15 | $5.01 (-2.72%) | $5.33 | $5.00 | 647.02 K | $68.89 M |
| 10/20/2025 | $5.00 | $5.05 (1%) | $5.29 | $4.82 | 124.60 K | $69.44 M |
| 10/17/2025 | $4.39 | $5.24 (19.36%) | $5.98 | $4.35 | 407.32 K | $72.05 M |
| 10/16/2025 | $4.64 | $4.34 (-6.47%) | $4.82 | $4.34 | 356.15 K | $59.68 M |
| 10/15/2025 | $4.64 | $4.61 (-0.65%) | $5.29 | $4.50 | 31.21 K | $63.39 M |
| 10/14/2025 | $5.31 | $4.70 (-11.49%) | $5.57 | $4.51 | 29.10 K | $64.63 M |
| 10/13/2025 | $4.30 | $5.31 (23.49%) | $5.45 | $4.26 | 147.34 K | $73.01 M |
| 10/10/2025 | $5.54 | $4.38 (-20.94%) | $5.67 | $4.20 | 102.96 K | $60.23 M |
| 10/09/2025 | $4.70 | $5.86 (24.68%) | $6.20 | $4.70 | 186.80 K | $80.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
