Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MEGEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.15 | 0.05 | 0.25% | 20.094 | 20.15 | 19.965 | 184,521 |
| Jun 13 2024 | 20.10 | -0.62 | -2.99% | 20.24 | 20.25 | 19.9305 | 110,977 |
| Jun 12 2024 | 20.72 | 0.02 | 0.10% | 21.04 | 21.06 | 20.66 | 116,180 |
| Jun 11 2024 | 20.70 | -0.16 | -0.77% | 20.78 | 20.81 | 20.40 | 83,290 |
| Jun 10 2024 | 20.86 | 0.29 | 1.41% | 20.62 | 20.86 | 20.62 | 54,543 |
| Jun 07 2024 | 20.57 | -0.45 | -2.14% | 20.78 | 20.88 | 20.50 | 60,478 |
| Jun 06 2024 | 21.02 | 0.58 | 2.84% | 20.89 | 21.05 | 20.88 | 77,250 |
| Jun 05 2024 | 20.44 | 0.16 | 0.79% | 20.52 | 20.53 | 20.27 | 46,855 |
| Jun 04 2024 | 20.28 | -0.29 | -1.39% | 20.22 | 20.4458 | 19.96 | 86,908 |
| Jun 03 2024 | 20.5665 | -1.12 | -5.18% | 21.37 | 21.37 | 20.46 | 113,996 |
| May 31 2024 | 21.69 | 0.06 | 0.28% | 21.70 | 21.88 | 21.46 | 130,341 |
| May 30 2024 | 21.63 | -0.04 | -0.18% | 21.32 | 21.793 | 21.32 | 22,163 |
| May 29 2024 | 21.67 | -0.59 | -2.65% | 22.176 | 22.20 | 21.45 | 192,475 |
| May 28 2024 | 22.26 | 0.61 | 2.82% | 21.92 | 22.27 | 21.898 | 194,935 |
| May 24 2024 | 21.65 | 0.41 | 1.93% | 21.30 | 21.7143 | 21.30 | 114,391 |
| May 23 2024 | 21.24 | -0.24 | -1.12% | 21.55 | 21.72 | 21.24 | 125,284 |
| May 22 2024 | 21.48 | -0.55 | -2.50% | 20.72 | 21.75 | 20.72 | 118,110 |
| May 21 2024 | 22.03 | -0.29 | -1.30% | 22.30 | 22.32 | 21.80 | 113,583 |
| May 20 2024 | 22.32 | -0.09 | -0.40% | 22.74 | 22.74 | 22.21 | 10,238 |
| May 17 2024 | 22.41 | 0.09 | 0.40% | 22.195 | 22.52 | 22.09 | 174,801 |
| May 16 2024 | 22.32 | -0.19 | -0.84% | 22.51 | 22.59 | 22.17 | 38,906 |
| May 15 2024 | 22.508 | -0.12 | -0.54% | 22.47 | 22.58 | 22.0415 | 33,967 |
| May 14 2024 | 22.63 | -0.13 | -0.57% | 22.67 | 22.71 | 22.47 | 65,827 |
| May 13 2024 | 22.76 | 0.12 | 0.53% | 22.67 | 22.78 | 22.538 | 14,770 |
| May 10 2024 | 22.64 | -0.45 | -1.95% | 23.47 | 23.47 | 22.5288 | 393,135 |
| May 09 2024 | 23.09 | -0.03 | -0.13% | 23.20 | 23.395 | 23.02 | 580,966 |
| May 08 2024 | 23.12 | 0.12 | 0.52% | 22.75 | 23.16 | 22.71 | 369,218 |
| May 07 2024 | 23.00 | -0.11 | -0.48% | 22.79 | 23.12 | 22.70 | 119,316 |
| May 06 2024 | 23.11 | 0.58 | 2.57% | 22.92 | 23.41 | 22.83 | 141,346 |
| May 03 2024 | 22.53 | 0.08 | 0.36% | 22.595 | 22.92 | 22.225 | 139,551 |
| May 02 2024 | 22.45 | 0.46 | 2.09% | 21.99 | 22.55 | 21.99 | 134,215 |
| May 01 2024 | 21.99 | -0.75 | -3.30% | 22.6372 | 22.6444 | 21.93 | 131,258 |
| Apr 30 2024 | 22.74 | -0.99 | -4.17% | 23.45 | 23.45 | 22.74 | 145,637 |
| Apr 29 2024 | 23.73 | 0.13 | 0.54% | 23.64 | 23.74 | 23.55 | 119,609 |
| Apr 26 2024 | 23.6025 | -0.08 | -0.33% | 23.74 | 23.75 | 23.52 | 46,156 |
| Apr 25 2024 | 23.68 | 0.62 | 2.69% | 23.12 | 23.76 | 23.12 | 112,559 |
| Apr 24 2024 | 23.06 | -0.17 | -0.73% | 23.15 | 23.35 | 22.93 | 53,290 |
| Apr 23 2024 | 23.23 | 0.41 | 1.80% | 23.00 | 23.265 | 22.95 | 15,796 |
| Apr 22 2024 | 22.82 | 0.11 | 0.48% | 22.6373 | 22.8586 | 22.51 | 189,807 |
| Apr 19 2024 | 22.71 | 0.00 | 0.00% | 22.75 | 23.08 | 22.71 | 149,838 |
| Apr 18 2024 | 22.71 | -0.36 | -1.56% | 23.1401 | 23.31 | 22.66 | 159,385 |
| Apr 17 2024 | 23.07 | 0.00 | 0.00% | 22.8401 | 23.41 | 22.65 | 101,755 |
| Apr 16 2024 | 23.07 | 0.50 | 2.22% | 22.70 | 23.14 | 22.64 | 78,427 |
| Apr 15 2024 | 22.57 | -0.24 | -1.04% | 22.6138 | 22.75 | 22.458 | 87,668 |
| Apr 12 2024 | 22.8075 | -0.57 | -2.45% | 23.51 | 23.75 | 22.7415 | 148,248 |
| Apr 11 2024 | 23.3801 | -1.00 | -4.10% | 24.14 | 24.14 | 23.10 | 177,086 |
| Apr 10 2024 | 24.38 | 0.05 | 0.21% | 24.30 | 24.532 | 24.26 | 327,407 |
| Apr 09 2024 | 24.33 | -0.07 | -0.29% | 24.37 | 24.37 | 24.17 | 101,957 |
| Apr 08 2024 | 24.4001 | -0.13 | -0.53% | 24.33 | 24.535 | 24.20 | 46,205 |
| Apr 05 2024 | 24.53 | 0.37 | 1.53% | 24.1442 | 24.594 | 24.1442 | 44,953 |
| Apr 04 2024 | 24.16 | 0.25 | 1.05% | 24.18 | 24.34 | 23.02 | 264,975 |
| Apr 03 2024 | 23.91 | 0.24 | 1.01% | 23.01 | 23.95 | 23.01 | 119,559 |
| Apr 02 2024 | 23.67 | 0.48 | 2.07% | 23.09 | 23.88 | 23.09 | 225,083 |
| Apr 01 2024 | 23.19 | 0.19 | 0.83% | 22.98 | 23.19 | 22.94 | 945,918 |
| Mar 28 2024 | 23.00 | 0.25 | 1.10% | 22.79 | 23.08 | 22.66 | 109,562 |
| Mar 27 2024 | 22.75 | 0.21 | 0.93% | 22.4319 | 22.75 | 22.376 | 217,120 |
| Mar 26 2024 | 22.54 | -0.36 | -1.57% | 23.00 | 23.00 | 22.46 | 97,316 |
| Mar 25 2024 | 22.90 | 0.40 | 1.78% | 22.79 | 23.12 | 22.7101 | 100,377 |
| Mar 22 2024 | 22.50 | -0.24 | -1.06% | 22.52 | 22.7007 | 22.48 | 43,947 |
| Mar 21 2024 | 22.74 | 0.23 | 1.02% | 22.5358 | 22.74 | 22.50 | 133,318 |
| Mar 20 2024 | 22.51 | 0.01 | 0.04% | 22.363 | 22.56 | 22.30 | 52,226 |
| Mar 19 2024 | 22.50 | 0.06 | 0.27% | 22.72 | 22.72 | 22.48 | 33,263 |
| Mar 18 2024 | 22.44 | 0.19 | 0.85% | 22.41 | 22.632 | 22.2043 | 330,754 |
