MainStay CBRE Global Infrastructure Megatrends Fund (MEGI) Historical Stock Data
13.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MEGI is down -0.29% a day on average. There have been 11 days where MainStay CBRE Global Infrastructure Megatrends Fund closed green and 19 days where MEGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 13.75 | 13.63 | ↓$0.12 (-0.87%) | 13.61 | 13.77 | 211.78K |
| 2025-12-08 | 13.86 | 13.71 | ↓$0.15 (-1.08%) | 13.71 | 13.86 | 151.74K |
| 2025-12-05 | 13.99 | 13.84 | ↓$0.15 (-1.07%) | 13.78 | 13.99 | 265.36K |
| 2025-12-04 | 13.95 | 13.91 | ↓$0.04 (-0.29%) | 13.88 | 14.04 | 181.21K |
| 2025-12-03 | 13.92 | 13.93 | ↑$0.01 (0.07%) | 13.83 | 14.14 | 166.06K |
| 2025-12-02 | 14.20 | 13.95 | ↓$0.25 (-1.76%) | 13.89 | 14.21 | 197.71K |
| 2025-12-01 | 14.41 | 14.20 | ↓$0.21 (-1.46%) | 14.19 | 14.43 | 257.35K |
| 2025-11-28 | 14.44 | 14.45 | ↑$0.01 (0.07%) | 14.32 | 14.46 | 146.91K |
| 2025-11-26 | 14.09 | 14.30 | ↑$0.21 (1.49%) | 14.05 | 14.34 | 332.25K |
| 2025-11-25 | 13.97 | 14.00 | ↑$0.03 (0.21%) | 13.90 | 14.06 | 322.46K |
| 2025-11-24 | 13.54 | 13.91 | ↑$0.37 (2.73%) | 13.54 | 13.92 | 308.66K |
| 2025-11-21 | 13.68 | 13.62 | ↓$0.06 (-0.44%) | 13.50 | 13.77 | 265.38K |
| 2025-11-20 | 13.89 | 13.64 | ↓$0.25 (-1.80%) | 13.62 | 14.07 | 248.76K |
| 2025-11-19 | 13.88 | 13.76 | ↓$0.12 (-0.86%) | 13.75 | 13.98 | 138.86K |
| 2025-11-18 | 13.95 | 13.92 | ↓$0.03 (-0.22%) | 13.89 | 14.01 | 122.45K |
| 2025-11-17 | 14.05 | 13.97 | ↓$0.08 (-0.57%) | 13.93 | 14.16 | 117.86K |
| 2025-11-14 | 13.97 | 14.06 | ↑$0.09 (0.64%) | 13.95 | 14.09 | 98.37K |
| 2025-11-13 | 14.19 | 14.02 | ↓$0.17 (-1.20%) | 14.01 | 14.20 | 143.24K |
| 2025-11-12 | 14.19 | 14.22 | ↑$0.03 (0.21%) | 14.18 | 14.28 | 147.56K |
| 2025-11-11 | 14.08 | 14.19 | ↑$0.11 (0.78%) | 14.08 | 14.25 | 122.22K |
| 2025-11-10 | 14.02 | 14.10 | ↑$0.08 (0.57%) | 14.02 | 14.24 | 156.67K |
| 2025-11-07 | 14.02 | 14.02 | ↑$0.00 (0.00%) | 13.93 | 14.14 | 212.92K |
| 2025-11-06 | 13.99 | 13.98 | ↓$0.01 (-0.07%) | 13.98 | 14.12 | 139.95K |
| 2025-11-05 | 13.97 | 13.99 | ↑$0.02 (0.14%) | 13.97 | 14.06 | 162.19K |
| 2025-11-04 | 14.08 | 13.92 | ↓$0.16 (-1.14%) | 13.90 | 14.08 | 188.81K |
| 2025-11-03 | 14.17 | 14.08 | ↓$0.09 (-0.64%) | 14.01 | 14.21 | 254.09K |
| 2025-10-31 | 14.21 | 14.15 | ↓$0.06 (-0.42%) | 14.11 | 14.32 | 154.16K |
| 2025-10-30 | 14.30 | 14.24 | ↓$0.06 (-0.42%) | 14.24 | 14.40 | 169.87K |
| 2025-10-29 | 14.45 | 14.30 | ↓$0.15 (-1.04%) | 14.25 | 14.57 | 141.69K |
| 2025-10-28 | 14.56 | 14.50 | ↓$0.06 (-0.41%) | 14.40 | 14.68 | 205.15K |
Create an account or log in to view more rows.
$MEGI added!
$MEGI all in
$MEGI bear trap dude
$MEGI about to pop IMHO
$MEGI swing puts
$MEGI Fake dip news.
$MEGI every dip gets bought up.
$MEGI dont be a POS today
$MEGI my put options are fine
$MEGI When in doubt...