Mega Fortune Stock Price History
NASDAQ: MGRTTechnologyEDP ServicesUSD
102.000.00 (0.00%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
MGRT price history at a glance
The price history for Mega Fortune (MGRT) on this page begins on July 14, 2025, when the stock closed at $3.47; it most recently closed at $102.00 on October 5, 2026. The highest price in this record is $170.00, reached on April 13, 2026; the latest close is 40.0% below that peak. In the last 12 months alone, MGRT has gained 1640.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $170.00
- Date of high
- Apr 13, 2026
- Low since 2025
- $1.50
- Date of low
- Jul 28, 2025
- 52-week high
- $170.00
- 52-week low
- $4.04
- IPO year
- 2025
- Last close
- $102.00
MGRT returns
1 week
+1.99%
1 month
-8.93%
3 months
+29.74%
6 months
+133.14%
Year to date
+1258.19%
1 year
+1640.61%
MGRT price return, excluding dividends.
MGRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 102.00 | +1316.67% |
| 2025* | 7.20 | +107.49% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MGRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.51 | 102.00 | 100.51 | 102.00 | -5.56% | |
| 104.40 | 108.00 | 102.00 | 108.00 | +3.86% | |
| 103.01 | 105.48 | 103.01 | 103.99 | +0.95% | |
| 104.96 | 107.40 | 103.01 | 103.01 | -2.19% | |
| 102.00 | 107.00 | 101.00 | 105.32 | +5.31% | |
| 120.00 | 120.00 | 100.01 | 100.01 | -16.66% | |
| 120.00 | 121.62 | 119.50 | 120.00 | +1.69% | |
| 121.00 | 129.75 | 118.00 | 118.00 | -3.05% | |
| 120.98 | 121.71 | 120.50 | 121.71 | +0.02% | |
| 120.00 | 121.68 | 119.97 | 121.68 | +1.40% | |
| 120.00 | 120.00 | 120.00 | 120.00 | +0.42% | |
| 118.50 | 119.50 | 118.50 | 119.50 | +1.61% | |
| 119.99 | 120.00 | 117.61 | 117.61 | -3.58% | |
| 119.01 | 121.98 | 118.60 | 121.98 | +3.37% | |
| 116.99 | 118.00 | 116.99 | 118.00 | -0.01% | |
| 117.99 | 120.00 | 117.50 | 118.01 | -1.66% | |
| 118.90 | 120.10 | 118.90 | 120.00 | -0.35% | |
| 120.43 | 120.43 | 120.43 | 120.43 | 0.00% | |
| 120.50 | 120.50 | 120.43 | 120.43 | -0.23% | |
| 117.80 | 138.98 | 117.80 | 120.70 | +2.29% | |
| 112.20 | 121.00 | 109.50 | 118.00 | +5.36% | |
| 116.48 | 116.48 | 110.65 | 112.00 | -1.23% | |
| 113.95 | 118.23 | 111.10 | 113.40 | +5.01% | |
| 105.00 | 107.99 | 104.45 | 107.99 | +2.84% | |
| 119.95 | 120.85 | 101.57 | 105.01 | -2.76% | |
| 98.15 | 107.99 | 98.15 | 107.99 | +10.12% | |
| 98.16 | 100.35 | 98.07 | 98.07 | -1.44% | |
| 98.00 | 99.50 | 97.68 | 99.50 | +0.81% | |
| 99.10 | 99.10 | 97.74 | 98.70 | +0.66% | |
| 93.56 | 100.19 | 93.56 | 98.05 | +5.49% | |
| 92.60 | 93.50 | 92.60 | 92.95 | -1.50% | |
| 95.97 | 96.60 | 93.85 | 94.37 | -2.20% | |
| 96.83 | 106.16 | 96.49 | 96.49 | -2.35% | |
| 100.01 | 100.01 | 96.88 | 98.81 | +0.01% | |
| 95.50 | 98.90 | 94.99 | 98.80 | +3.21% | |
| 100.12 | 100.97 | 93.65 | 95.73 | -4.27% | |
| 98.40 | 100.00 | 98.40 | 100.00 | -0.08% | |
| 99.50 | 100.08 | 99.50 | 100.08 | +1.09% | |
| 95.17 | 101.00 | 95.17 | 99.00 | +3.23% | |
| 98.62 | 98.95 | 94.66 | 95.90 | -1.13% | |
| 95.00 | 97.00 | 92.90 | 97.00 | +2.65% | |
| 92.99 | 96.50 | 90.54 | 94.50 | -0.37% | |
| 92.41 | 98.01 | 92.41 | 94.85 | -0.68% | |
| 93.50 | 96.54 | 93.50 | 95.50 | +1.24% | |
| 92.50 | 96.20 | 92.00 | 94.33 | -1.23% | |
| 94.00 | 96.57 | 91.99 | 95.50 | +3.35% | |
| 95.98 | 95.98 | 91.90 | 92.40 | -2.63% | |
| 97.74 | 102.50 | 94.50 | 94.90 | -0.85% | |
| 97.02 | 97.30 | 90.00 | 95.71 | -1.32% | |
| 100.00 | 100.41 | 93.50 | 96.99 | -4.90% | |
| 98.00 | 101.99 | 96.50 | 101.99 | +4.02% | |
| 97.99 | 98.05 | 94.00 | 98.05 | +3.21% | |
| 91.01 | 97.30 | 91.01 | 95.00 | -5.00% | |
| 87.04 | 100.00 | 87.04 | 100.00 | +12.83% | |
| 83.72 | 100.20 | 83.72 | 88.63 | +3.07% | |
| 80.05 | 85.99 | 80.05 | 85.99 | +8.00% | |
| 81.52 | 82.01 | 78.99 | 79.62 | -5.20% | |
| 78.52 | 83.99 | 78.52 | 83.99 | +9.09% | |
| 73.23 | 76.99 | 71.74 | 76.99 | +2.68% | |
| 75.67 | 79.98 | 74.96 | 74.98 | -3.74% | |
| 79.95 | 84.90 | 77.89 | 77.89 | -3.31% | |
| 85.62 | 85.86 | 77.21 | 80.56 | -4.78% | |
| 77.99 | 84.60 | 77.99 | 84.60 | +6.54% | |
| 81.99 | 86.99 | 79.00 | 79.41 | +1.00% | |
| 75.75 | 84.99 | 75.75 | 78.62 | +5.53% | |
| 84.00 | 87.00 | 74.43 | 74.50 | -10.56% | |
| 82.24 | 108.83 | 80.00 | 83.30 | +1.73% | |
| 74.96 | 82.13 | 74.96 | 81.88 | +9.74% | |
| 72.00 | 74.61 | 71.84 | 74.61 | +2.42% | |
| 76.00 | 80.00 | 70.00 | 72.85 | -3.18% | |
| 79.00 | 82.51 | 75.24 | 75.24 | -2.43% | |
| 80.70 | 82.70 | 77.00 | 77.11 | -3.04% | |
| 75.04 | 79.53 | 75.00 | 79.53 | +3.27% | |
| 74.00 | 77.01 | 74.00 | 77.01 | +3.37% | |
| 82.99 | 83.93 | 70.27 | 74.50 | -11.24% | |
| 72.12 | 84.40 | 72.12 | 83.93 | +16.65% | |
| 79.76 | 89.46 | 71.95 | 71.95 | -5.33% | |
| 75.01 | 80.00 | 75.01 | 76.00 | +1.79% | |
| 74.00 | 80.10 | 74.00 | 74.66 | +1.47% | |
| 74.57 | 74.57 | 73.58 | 73.58 | -0.58% | |
| 72.01 | 74.01 | 70.40 | 74.01 | 0.00% | |
| 85.95 | 85.95 | 71.00 | 74.01 | -13.95% | |
| 83.18 | 89.48 | 80.10 | 86.01 | +8.87% | |
| 83.00 | 88.00 | 79.00 | 79.00 | +3.24% | |
| 77.26 | 79.40 | 75.00 | 76.52 | +1.86% | |
| 77.80 | 88.48 | 74.38 | 75.12 | +1.51% | |
| 74.77 | 78.00 | 72.01 | 74.00 | -1.03% | |
| 74.00 | 75.07 | 58.75 | 74.77 | +1.04% | |
| 80.95 | 80.95 | 74.00 | 74.00 | -7.50% | |
| 81.49 | 82.34 | 79.00 | 80.00 | -3.59% | |
| 94.50 | 94.50 | 82.98 | 82.98 | -11.15% | |
| 84.55 | 93.39 | 84.55 | 93.39 | +10.46% | |
| 82.00 | 85.30 | 82.00 | 84.55 | +0.51% | |
| 80.88 | 88.00 | 80.88 | 84.12 | -2.19% | |
| 92.51 | 92.51 | 85.00 | 86.00 | -9.66% | |
| 122.11 | 122.56 | 87.18 | 95.20 | -22.28% | |
| 126.77 | 129.09 | 122.01 | 122.49 | -3.93% | |
| 130.00 | 135.00 | 119.50 | 127.50 | -3.90% | |
| 132.27 | 135.00 | 127.00 | 132.67 | +0.39% | |
| 136.85 | 136.85 | 132.00 | 132.16 | -3.52% | |
| 141.87 | 141.87 | 130.50 | 136.98 | -3.67% | |
| 130.11 | 145.54 | 130.11 | 142.20 | +9.38% | |
| 137.75 | 144.20 | 116.00 | 130.00 | -6.26% | |
| 151.52 | 151.52 | 138.68 | 138.68 | +0.49% | |
| 139.00 | 139.00 | 134.00 | 138.00 | -0.72% | |
| 134.81 | 139.00 | 134.59 | 139.00 | +0.72% | |
| 153.00 | 167.02 | 137.34 | 138.00 | +0.03% | |
| 140.00 | 140.00 | 135.00 | 137.96 | -1.30% | |
| 139.39 | 139.78 | 133.04 | 139.78 | +3.54% | |
| 136.00 | 136.39 | 135.00 | 135.00 | +1.50% | |
| 139.00 | 139.00 | 133.00 | 133.00 | -2.18% | |
| 138.00 | 139.00 | 135.97 | 135.97 | -2.10% | |
| 135.63 | 139.50 | 135.00 | 138.88 | -1.50% | |
| 139.97 | 143.00 | 117.56 | 140.99 | +2.91% | |
| 134.61 | 140.00 | 131.72 | 137.00 | -2.14% | |
| 137.41 | 143.00 | 135.00 | 140.00 | 0.00% | |
| 141.08 | 141.08 | 130.50 | 140.00 | +2.93% | |
| 157.00 | 157.00 | 135.00 | 136.02 | -2.24% | |
| 117.00 | 157.04 | 113.00 | 139.14 | +19.78% | |
| 119.10 | 135.00 | 100.00 | 116.16 | +10.36% | |
| 72.50 | 170.00 | 68.37 | 105.26 | +53.96% | |
| 72.05 | 76.01 | 68.00 | 68.37 | -6.73% | |
| 48.46 | 77.00 | 47.72 | 73.30 | +48.86% | |
| 46.00 | 52.88 | 43.00 | 49.24 | -0.12% | |
| 46.38 | 54.00 | 33.00 | 49.30 | +1.40% | |
| 49.40 | 64.50 | 28.01 | 48.62 | +11.13% | |
| 31.56 | 44.87 | 31.56 | 43.75 | +58.23% | |
| 18.51 | 29.95 | 18.47 | 27.65 | +44.92% | |
| 15.13 | 31.85 | 13.50 | 19.08 | +27.28% | |
| 10.24 | 15.99 | 10.12 | 14.99 | +22.27% | |
| 7.07 | 16.91 | 6.91 | 12.26 | +89.78% | |
| 6.50 | 6.50 | 6.46 | 6.46 | 0.00% | |
| 7.94 | 7.94 | 6.11 | 6.46 | -20.25% | |
| 8.00 | 8.45 | 7.90 | 8.10 | +3.05% | |
| 7.79 | 7.90 | 7.79 | 7.86 | +0.38% | |
| 8.13 | 8.13 | 7.79 | 7.83 | -0.25% | |
| 7.62 | 8.24 | 7.10 | 7.85 | +2.61% | |
| 7.65 | 7.70 | 7.65 | 7.65 | +2.55% | |
| 7.02 | 8.05 | 7.02 | 7.46 | +6.27% | |
| 8.05 | 8.14 | 7.02 | 7.02 | -13.33% | |
| 8.50 | 8.50 | 8.01 | 8.10 | -4.71% | |
| 8.87 | 9.00 | 8.20 | 8.50 | -5.56% | |
| 8.65 | 9.20 | 8.42 | 9.00 | +7.27% | |
| 8.26 | 8.39 | 8.20 | 8.39 | -2.33% | |
| 8.15 | 8.62 | 7.51 | 8.59 | +3.25% | |
| 8.24 | 8.41 | 7.99 | 8.32 | +3.48% | |
| 7.52 | 8.04 | 7.02 | 8.04 | -3.13% | |
| 8.29 | 8.70 | 8.03 | 8.30 | -2.24% | |
| 7.99 | 8.76 | 7.75 | 8.49 | +6.13% | |
| 7.74 | 8.20 | 7.67 | 8.00 | +2.83% | |
| 7.20 | 7.86 | 7.10 | 7.78 | +5.28% | |
| 6.45 | 7.40 | 6.38 | 7.39 | +10.30% | |
| 6.30 | 6.84 | 6.30 | 6.70 | +2.13% | |
| 6.20 | 6.58 | 6.12 | 6.56 | +4.79% | |
| 6.12 | 6.38 | 6.05 | 6.26 | +1.62% | |
| 6.15 | 6.33 | 6.06 | 6.16 | -2.99% | |
| 6.09 | 6.39 | 5.84 | 6.35 | +2.58% | |
| 6.05 | 6.66 | 6.05 | 6.19 | -4.62% | |
| 5.74 | 6.49 | 5.74 | 6.49 | +4.68% | |
| 6.70 | 6.70 | 6.16 | 6.20 | -7.88% | |
| 6.80 | 7.22 | 6.36 | 6.73 | -4.81% | |
| 7.18 | 7.40 | 6.50 | 7.07 | -5.35% | |
| 7.21 | 8.66 | 6.45 | 7.47 | -39.47% | |
| 5.95 | 17.51 | 5.95 | 12.34 | +112.39% | |
| 4.81 | 5.88 | 4.81 | 5.81 | +20.79% | |
| 5.01 | 5.03 | 4.80 | 4.81 | -3.99% | |
| 5.18 | 5.26 | 5.01 | 5.01 | -4.75% | |
| 5.50 | 5.67 | 4.91 | 5.26 | -4.54% | |
| 5.64 | 6.07 | 5.11 | 5.51 | -2.53% | |
| 5.41 | 5.65 | 5.41 | 5.65 | +2.78% | |
| 5.65 | 5.78 | 5.50 | 5.50 | -5.17% | |
| 5.60 | 5.95 | 5.60 | 5.80 | -1.69% | |
| 6.04 | 6.04 | 5.53 | 5.90 | -0.17% | |
| 5.86 | 6.70 | 5.83 | 5.91 | -6.19% | |
| 6.00 | 6.30 | 5.80 | 6.30 | +1.78% | |
| 6.01 | 6.32 | 5.70 | 6.19 | -2.52% | |
| 6.51 | 6.55 | 6.20 | 6.35 | +2.42% | |
| 6.35 | 6.35 | 6.10 | 6.20 | -2.29% | |
| 6.40 | 6.40 | 6.06 | 6.35 | -0.86% | |
| 6.67 | 6.73 | 6.09 | 6.40 | -5.47% | |
| 6.02 | 6.85 | 6.02 | 6.77 | +12.46% | |
| 6.01 | 6.29 | 6.01 | 6.02 | -6.38% | |
| 5.61 | 6.48 | 5.61 | 6.43 | +10.48% | |
| 6.01 | 6.12 | 5.64 | 5.82 | -3.00% | |
| 6.26 | 6.39 | 5.80 | 6.00 | -1.15% | |
| 6.49 | 6.49 | 6.03 | 6.07 | -0.49% | |
| 5.99 | 6.58 | 5.99 | 6.10 | -7.58% | |
| 6.45 | 6.95 | 6.44 | 6.60 | +1.07% | |
| 6.45 | 6.94 | 6.42 | 6.53 | +2.03% | |
| 7.29 | 7.29 | 6.40 | 6.40 | -10.49% | |
| 7.40 | 7.73 | 7.06 | 7.15 | -0.69% | |
| 7.28 | 7.62 | 7.15 | 7.20 | -4.13% | |
| 8.10 | 8.43 | 7.27 | 7.51 | -6.82% | |
| 7.84 | 9.03 | 7.52 | 8.06 | -0.49% | |
| 8.50 | 10.02 | 7.66 | 8.10 | -9.70% | |
| 9.65 | 9.78 | 8.55 | 8.97 | -4.57% | |
| 8.81 | 11.23 | 8.81 | 9.40 | +4.91% | |
| 11.58 | 11.75 | 7.29 | 8.96 | -27.97% | |
| 7.46 | 13.74 | 7.29 | 12.44 | +70.41% | |
| 7.60 | 8.78 | 7.30 | 7.30 | -16.86% | |
| 5.99 | 9.99 | 5.00 | 8.78 | -32.72% | |
| 4.61 | 14.50 | 4.43 | 13.05 | +143.93% | |
| 4.60 | 6.18 | 4.30 | 5.35 | +16.30% | |
| 4.65 | 4.76 | 4.04 | 4.60 | -3.56% | |
| 5.12 | 5.16 | 4.55 | 4.77 | -0.06% | |
| 4.55 | 4.77 | 4.55 | 4.77 | +5.60% | |
| 4.80 | 4.80 | 4.20 | 4.52 | -8.17% | |
| 5.35 | 5.35 | 4.90 | 4.92 | -9.69% | |
| 5.50 | 5.65 | 5.20 | 5.45 | -1.62% | |
| 5.50 | 5.67 | 5.45 | 5.54 | -0.36% | |
| 5.32 | 6.32 | 5.22 | 5.56 | +6.51% | |
| 5.85 | 5.85 | 5.22 | 5.22 | -10.77% | |
| 6.01 | 6.25 | 5.75 | 5.85 | +2.27% | |
| 6.05 | 6.32 | 5.72 | 5.72 | -5.45% | |
| 6.48 | 6.55 | 6.00 | 6.05 | -5.76% | |
| 6.40 | 6.49 | 6.31 | 6.42 | -0.62% | |
| 7.16 | 7.16 | 6.46 | 6.46 | -6.51% | |
| 6.89 | 7.14 | 6.71 | 6.91 | -1.14% | |
| 6.12 | 7.95 | 5.94 | 6.99 | +8.37% | |
| 6.30 | 6.49 | 6.09 | 6.45 | +7.68% | |
| 6.51 | 6.51 | 5.64 | 5.99 | -7.85% | |
| 6.59 | 6.70 | 6.32 | 6.50 | -2.26% | |
| 6.69 | 6.81 | 6.50 | 6.65 | +5.39% | |
| 5.82 | 6.41 | 5.82 | 6.31 | +4.13% | |
| 5.96 | 6.29 | 5.53 | 6.06 | -1.30% | |
| 6.20 | 6.45 | 6.00 | 6.14 | +0.49% | |
| 6.15 | 6.36 | 6.03 | 6.11 | -4.53% | |
| 6.00 | 7.00 | 5.67 | 6.40 | +0.63% | |
| 6.01 | 6.76 | 5.45 | 6.36 | +4.43% | |
| 6.22 | 6.76 | 6.07 | 6.09 | +0.33% | |
| 5.14 | 6.64 | 5.14 | 6.07 | +19.49% | |
| 5.03 | 5.26 | 4.93 | 5.08 | +2.83% | |
| 5.15 | 5.15 | 4.91 | 4.94 | +0.61% | |
| 4.96 | 5.10 | 4.90 | 4.91 | +1.87% | |
| 5.11 | 5.11 | 4.82 | 4.82 | -2.63% | |
| 4.99 | 5.24 | 4.82 | 4.95 | -1.00% | |
| 4.77 | 6.28 | 4.65 | 5.00 | +10.62% | |
| 4.80 | 4.84 | 4.50 | 4.52 | -5.83% | |
| 4.91 | 5.15 | 4.70 | 4.80 | -1.84% | |
| 5.08 | 5.08 | 4.89 | 4.89 | -3.74% | |
| 5.01 | 5.40 | 5.01 | 5.08 | +1.40% | |
| 5.15 | 5.33 | 5.00 | 5.01 | -0.79% | |
| 5.00 | 5.29 | 4.82 | 5.05 | -3.63% | |
| 4.39 | 5.98 | 4.35 | 5.24 | +20.74% | |
| 4.64 | 4.82 | 4.34 | 4.34 | -5.86% | |
| 4.64 | 5.29 | 4.50 | 4.61 | -1.91% | |
| 5.31 | 5.57 | 4.51 | 4.70 | -11.49% | |
| 4.30 | 5.45 | 4.26 | 5.31 | +21.23% | |
| 5.54 | 5.67 | 4.20 | 4.38 | -25.26% | |
| 4.70 | 6.20 | 4.70 | 5.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGRT chart for longer ranges.