Get the Stockscreener App
22.14
5.18%
1.09
Onterris Inc Stock (MEG) Price History
The historical daily chart and data for Onterris Inc stock (MEG), show that the latest closing stock price as of May 01, 2026, is $22.14.
- Onterris Inc all-time high stock price is $80.42, occurred on November 10, 2021.
- The lowest Onterris Inc stock price recorded was $10.51 on April 09, 2025. Since then, Onterris Inc's stock price has risen over 110.66% to $22.14 now.
- The 52-week high stock price for MEG is $32.00, representing a 44.53% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for MEG is $14.87, indicating a -32.83% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Onterris Inc (MEG) stock in the beginning of 2025 was $70.45. The stock closed the year at $44.39, a loss of over -36.99% for the year.
The table below shows more information about MEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $22.21 | $21.25 | $0.96 | 415,831.0 | +5.18% |
| Apr 30, 2026 | $21.10 | $20.10 | $1.00 | 255,194.0 | +3.39% |
| Apr 29, 2026 | $20.79 | $20.28 | $0.51 | 183,923.0 | -2.49% |
| Apr 28, 2026 | $21.30 | $20.73 | $0.57 | 191,016.0 | -0.76% |
| Apr 27, 2026 | $21.69 | $20.97 | $0.72 | 238,275.0 | -0.52% |
| Apr 24, 2026 | $21.38 | $20.77 | $0.61 | 664,483.0 | +1.20% |
| Apr 23, 2026 | $21.25 | $20.50 | $0.755 | 264,099.0 | +0.53% |
| Apr 22, 2026 | $21.26 | $20.66 | $0.60 | 312,661.0 | +1.07% |
| Apr 21, 2026 | $21.62 | $20.50 | $1.12 | 268,722.0 | -3.61% |
| Apr 20, 2026 | $22.04 | $21.32 | $0.72 | 271,542.0 | -1.34% |
| Apr 17, 2026 | $22.22 | $21.13 | $1.09 | 644,848.0 | +3.59% |
| Apr 16, 2026 | $21.41 | $20.68 | $0.73 | 399,521.0 | -1.32% |
| Apr 15, 2026 | $22.08 | $21.14 | $0.94 | 330,123.0 | -2.31% |
| Apr 14, 2026 | $21.88 | $21.21 | $0.67 | 160,450.0 | +0.84% |
| Apr 13, 2026 | $21.52 | $20.56 | $0.96 | 311,563.0 | -1.15% |
| Apr 10, 2026 | $22.63 | $21.52 | $1.11 | 234,200.0 | -3.68% |
| Apr 09, 2026 | $22.86 | $22.22 | $0.635 | 172,460.0 | +0.04% |
| Apr 08, 2026 | $23.69 | $22.33 | $1.36 | 236,485.0 | +0.18% |
| Apr 07, 2026 | $22.87 | $22.39 | $0.48 | 123,845.0 | -1.44% |
| Apr 06, 2026 | $23.25 | $22.50 | $0.745 | 179,718.0 | +0.22% |
Onterris Inc Stock (MEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onterris Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onterris Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onterris Inc Stock (MEG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $22.21 | $21.25 | $0.96 | 415,831.0 | +0.00% |
| Apr, 2026 | $23.69 | $20.10 | $3.59 | 6,414,698.0 | +1.14% |
| Mar, 2026 | $30.00 | $20.83 | $9.17 | 7,802,902.0 | -25.09% |
| Feb, 2026 | $29.80 | $20.48 | $9.32 | 8,644,958.0 | +31.15% |
| Jan, 2026 | $26.94 | $20.95 | $6.00 | 6,337,997.0 | -10.27% |
Onterris Inc Stock (MEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.63 | $24.94 | $2.69 | 6,952,401.0 | -0.27% |
| Nov, 2025 | $27.75 | $23.36 | $4.39 | 7,427,962.0 | -0.89% |
| Oct, 2025 | $30.90 | $25.18 | $5.72 | 9,778,461.0 | -5.75% |
| Sep, 2025 | $31.16 | $26.42 | $4.73 | 9,230,558.0 | -11.59% |
| Aug, 2025 | $32.00 | $20.34 | $11.66 | 12,416,761.0 | +36.89% |
| Jul, 2025 | $24.06 | $21.23 | $2.83 | 5,908,577.0 | +3.65% |
| Jun, 2025 | $24.00 | $19.38 | $4.62 | 8,450,975.0 | +12.08% |
| May, 2025 | $22.61 | $14.40 | $8.21 | 9,217,012.0 | +33.49% |
| Apr, 2025 | $15.52 | $10.51 | $5.01 | 11,583,849.0 | +2.59% |
| Mar, 2025 | $20.70 | $13.79 | $6.91 | 11,577,905.0 | -26.61% |
| Feb, 2025 | $23.58 | $17.15 | $6.43 | 7,942,851.0 | -6.68% |
| Jan, 2025 | $24.79 | $18.51 | $6.28 | 10,453,201.0 | +12.24% |
Onterris Inc Stock (MEG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.70 | $15.21 | $4.49 | 13,213,732.0 | +0.96% |
| Nov, 2024 | $28.05 | $16.06 | $11.99 | 15,211,227.0 | -28.63% |
| Oct, 2024 | $28.27 | $19.59 | $8.68 | 14,851,442.0 | +0.27% |
| Sep, 2024 | $33.04 | $24.85 | $8.19 | 12,185,636.0 | -20.06% |
| Aug, 2024 | $34.55 | $26.50 | $8.05 | 8,037,838.0 | +3.17% |
| Jul, 2024 | $45.13 | $29.14 | $15.99 | 11,442,206.0 | -28.43% |
| Jun, 2024 | $49.66 | $43.07 | $6.59 | 4,864,908.0 | -5.21% |
| May, 2024 | $49.97 | $40.48 | $9.49 | 6,779,265.0 | +8.27% |
| Apr, 2024 | $45.65 | $35.60 | $10.05 | 7,772,441.0 | +10.85% |
| Mar, 2024 | $42.72 | $36.01 | $6.71 | 4,976,322.0 | -5.34% |
| Feb, 2024 | $42.15 | $29.56 | $12.59 | 3,205,370.0 | +41.66% |
| Jan, 2024 | $32.75 | $25.98 | $6.77 | 4,180,035.0 | -9.09% |
3.25%
4.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):