MainStay CBRE Global Infrastructure Megatrends Fund (MEGI) Historical Stock Data
12.14 ↑0.13 (1.08%)
As of May 1, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, MEGI is up 0.00% a day on average. There have been 14 days where MainStay CBRE Global Infrastructure Megatrends Fund closed green and 16 days where MEGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.09 | 12.01 | ↓$0.08 (-0.66%) | 12.00 | 12.11 | 103.32K |
| 2024-04-29 | 12.16 | 12.10 | ↓$0.06 (-0.49%) | 12.06 | 12.18 | 134.13K |
| 2024-04-26 | 12.18 | 12.06 | ↓$0.13 (-1.03%) | 12.02 | 12.19 | 102.26K |
| 2024-04-25 | 11.99 | 12.11 | ↑$0.12 (1.00%) | 11.93 | 12.15 | 161.44K |
| 2024-04-24 | 11.79 | 12.04 | ↑$0.25 (2.12%) | 11.79 | 12.08 | 148.04K |
| 2024-04-23 | 11.76 | 11.98 | ↑$0.22 (1.87%) | 11.74 | 11.99 | 143.85K |
| 2024-04-22 | 11.65 | 11.76 | ↑$0.11 (0.90%) | 11.61 | 11.76 | 173.89K |
| 2024-04-19 | 11.47 | 11.65 | ↑$0.18 (1.57%) | 11.47 | 11.67 | 85.32K |
| 2024-04-18 | 11.54 | 11.61 | ↑$0.07 (0.61%) | 11.51 | 11.65 | 163.33K |
| 2024-04-17 | 11.38 | 11.51 | ↑$0.13 (1.14%) | 11.37 | 11.53 | 113.45K |
| 2024-04-16 | 11.59 | 11.34 | ↓$0.25 (-2.16%) | 11.28 | 11.60 | 255.61K |
| 2024-04-15 | 11.83 | 11.68 | ↓$0.15 (-1.27%) | 11.67 | 11.94 | 214.59K |
| 2024-04-12 | 12.03 | 11.79 | ↓$0.24 (-2.00%) | 11.77 | 12.12 | 124.24K |
| 2024-04-11 | 12.15 | 12.07 | ↓$0.08 (-0.66%) | 12.02 | 12.18 | 115.15K |
| 2024-04-10 | 12.27 | 12.15 | ↓$0.12 (-0.98%) | 12.10 | 12.36 | 170.40K |
| 2024-04-09 | 12.33 | 12.33 | ↑$0.00 (0.02%) | 12.30 | 12.42 | 92.92K |
| 2024-04-08 | 12.31 | 12.29 | ↓$0.02 (-0.16%) | 12.24 | 12.35 | 121.71K |
| 2024-04-05 | 12.28 | 12.33 | ↑$0.05 (0.41%) | 12.22 | 12.35 | 93.76K |
| 2024-04-04 | 12.27 | 12.29 | ↑$0.02 (0.16%) | 12.23 | 12.38 | 151.76K |
| 2024-04-03 | 12.38 | 12.23 | ↓$0.15 (-1.21%) | 12.22 | 12.40 | 225.14K |
| 2024-04-02 | 12.48 | 12.42 | ↓$0.06 (-0.48%) | 12.38 | 12.51 | 184.27K |
| 2024-04-01 | 12.56 | 12.51 | ↓$0.05 (-0.40%) | 12.50 | 12.61 | 109.61K |
| 2024-03-28 | 12.61 | 12.57 | ↓$0.04 (-0.32%) | 12.54 | 12.66 | 171.51K |
| 2024-03-27 | 12.52 | 12.50 | ↓$0.02 (-0.16%) | 12.38 | 12.53 | 173.53K |
| 2024-03-26 | 12.43 | 12.52 | ↑$0.09 (0.72%) | 12.39 | 12.59 | 119.24K |
| 2024-03-25 | 12.35 | 12.45 | ↑$0.10 (0.81%) | 12.26 | 12.46 | 279.56K |
| 2024-03-22 | 12.36 | 12.32 | ↓$0.04 (-0.32%) | 12.30 | 12.40 | 95.41K |
| 2024-03-21 | 12.48 | 12.44 | ↓$0.04 (-0.32%) | 12.43 | 12.54 | 159.70K |
| 2024-03-20 | 12.28 | 12.42 | ↑$0.14 (1.14%) | 12.28 | 12.45 | 114.09K |
| 2024-03-19 | 12.27 | 12.30 | ↑$0.03 (0.24%) | 12.27 | 12.34 | 119.71K |
Create an account or log in to view more rows.
$MEGI love this stock!!!!
$MEGI peak frustration
$MEGI great sale!!!! Buy buy buy
$MEGI longer we hold
more pressure on the shorts
$MEGI Dumping started...
Get out while you can...
$MEGI buy the fear
$MEGI one of the poorest performed stocks for a big name.
$MEGI I like it
$MEGI lfg!!! So much movement ! Buy n hodl!
$MEGI happy weekend!