ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mega Fortune Company Limited - Ordinary Shares (NQ:MGRT)

8.100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 8.000 8.450 7.900 8.100 3,079 +0.24(+3.05%)
Mar 26, 2026 7.790 7.900 7.790 7.860 4,361 +0.03(+0.38%)
Mar 25, 2026 8.125 8.125 7.790 7.830 3,703 -0.02(-0.25%)
Mar 24, 2026 7.620 8.240 7.100 7.850 6,317 +0.20(+2.61%)
Mar 23, 2026 7.650 7.700 7.650 7.650 1,992 +0.19(+2.55%)
Mar 20, 2026 7.020 8.050 7.020 7.460 53,402 +0.44(+6.27%)
Mar 19, 2026 8.050 8.140 7.020 7.020 26,621 -1.08(-13.33%)
Mar 18, 2026 8.500 8.500 8.005 8.100 6,438 -0.40(-4.71%)
Mar 17, 2026 8.860 9.000 8.200 8.500 12,134 -0.50(-5.56%)
Mar 16, 2026 8.650 9.200 8.420 9.000 11,029 +0.61(+7.27%)
Mar 13, 2026 8.260 8.390 8.200 8.390 8,560 -0.20(-2.33%)
Mar 12, 2026 8.150 8.620 7.510 8.590 19,582 +0.27(+3.25%)
Mar 11, 2026 8.240 8.405 7.990 8.320 10,342 +0.28(+3.48%)
Mar 10, 2026 7.520 8.040 7.020 8.040 5,538 -0.26(-3.13%)
Mar 09, 2026 8.290 8.700 8.030 8.300 12,869 -0.19(-2.24%)
Mar 06, 2026 7.990 8.755 7.745 8.490 19,690 +0.49(+6.13%)
Mar 05, 2026 7.740 8.200 7.670 8.000 80,195 +0.22(+2.83%)
Mar 04, 2026 7.200 7.855 7.100 7.780 78,609 +0.39(+5.28%)
Mar 03, 2026 6.450 7.400 6.375 7.390 80,102 +0.69(+10.30%)
Mar 02, 2026 6.300 6.840 6.300 6.700 11,273 +0.14(+2.13%)
Feb 27, 2026 6.200 6.580 6.120 6.560 23,686 +0.30(+4.79%)
Feb 26, 2026 6.120 6.380 6.050 6.260 52,949 +0.10(+1.62%)
Feb 25, 2026 6.150 6.330 6.055 6.160 6,857 -0.19(-2.99%)
Feb 24, 2026 6.090 6.390 5.840 6.350 16,250 +0.16(+2.58%)
Feb 23, 2026 6.050 6.660 6.050 6.190 12,140 -0.30(-4.62%)
Feb 20, 2026 5.740 6.490 5.740 6.490 14,286 +0.29(+4.68%)
Feb 19, 2026 6.700 6.700 6.155 6.200 29,499 -0.53(-7.88%)
Feb 18, 2026 6.800 7.220 6.360 6.730 24,476 -0.34(-4.81%)
Feb 17, 2026 7.180 7.400 6.500 7.070 82,771 -0.40(-5.35%)
Feb 13, 2026 7.210 8.660 6.450 7.470 409,157 -4.87(-39.47%)
Feb 12, 2026 5.950 17.51 5.950 12.34 1,847,212 +6.53(+112.39%)
Feb 11, 2026 4.810 5.880 4.810 5.810 6,105 +1.00(+20.79%)
Feb 10, 2026 4.850 5.025 4.800 4.810 5,418 -0.20(-3.99%)
Feb 09, 2026 5.180 5.260 5.010 5.010 3,405 -0.25(-4.75%)
Feb 06, 2026 5.500 5.670 4.905 5.260 10,638 -0.25(-4.54%)
Feb 05, 2026 5.640 6.070 5.110 5.510 3,403 -0.14(-2.52%)
Feb 04, 2026 5.410 5.653 5.410 5.653 2,061 +0.15(+2.77%)
Feb 03, 2026 5.640 5.780 5.500 5.500 2,596 -0.30(-5.17%)
Feb 02, 2026 5.600 5.950 5.600 5.800 7,287 -0.10(-1.69%)
Jan 30, 2026 6.040 6.040 5.525 5.900 3,337 -0.01(-0.17%)
Jan 29, 2026 5.860 6.700 5.825 5.910 10,305 -0.39(-6.19%)
Jan 28, 2026 6.000 6.300 5.802 6.300 2,288 +0.11(+1.78%)
Jan 27, 2026 6.010 6.320 5.700 6.190 39,519 -0.16(-2.52%)
Jan 26, 2026 6.510 6.550 6.200 6.350 29,998 +0.15(+2.42%)
Jan 23, 2026 6.350 6.350 6.100 6.200 1,803 -0.14(-2.29%)
Jan 22, 2026 6.400 6.400 6.056 6.345 2,708 -0.06(-0.86%)
Jan 21, 2026 6.670 6.730 6.090 6.400 8,996 -0.37(-5.47%)
Jan 20, 2026 6.020 6.850 6.020 6.770 16,001 +0.75(+12.46%)
Jan 16, 2026 6.010 6.293 6.010 6.020 7,137 -0.41(-6.38%)
Jan 15, 2026 5.610 6.480 5.610 6.430 6,403 +0.61(+10.48%)
Jan 14, 2026 6.010 6.120 5.640 5.820 8,415 -0.18(-3.00%)
Jan 13, 2026 6.260 6.390 5.800 6.000 10,357 -0.07(-1.15%)
Jan 12, 2026 6.485 6.485 6.030 6.070 6,398 -0.03(-0.49%)
Jan 09, 2026 5.990 6.580 5.990 6.100 14,681 -0.50(-7.58%)
Jan 08, 2026 6.450 6.950 6.440 6.600 3,707 +0.07(+1.07%)
Jan 07, 2026 6.450 6.940 6.420 6.530 8,490 +0.13(+2.03%)
Jan 06, 2026 7.290 7.290 6.400 6.400 27,372 -0.75(-10.49%)
Jan 05, 2026 7.400 7.730 7.060 7.150 47,026 -0.05(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.