Skip to main content
Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
2.980
+0.050 (1.71%)
At close: Mar 6, 2026, 4:00 PM EST
3.040
+0.060 (2.01%)
After-hours: Mar 6, 2026, 4:50 PM EST

Megan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.823.092.802.982.981.71%2,081,853
Mar 5, 20263.013.052.802.932.93-2.01%138,357
Mar 4, 20263.013.182.502.992.990.34%1,142,322
Mar 3, 20262.303.052.282.982.9822.63%1,642,100
Mar 2, 20262.002.551.982.432.4321.50%632,150
Feb 27, 20261.712.101.702.002.0011.11%168,465
Feb 26, 20261.422.201.101.801.8046.34%2,610,549
Feb 25, 20261.801.821.001.231.23-31.67%251,084
Feb 24, 20262.002.001.701.801.80-7.69%180,760
Feb 23, 20261.992.121.801.951.95-5.34%527,460
Feb 20, 20262.042.062.042.062.060.98%1,347
Feb 19, 20261.932.041.932.042.04-0.49%4,117
Feb 18, 20261.982.051.972.052.051.99%18,815
Feb 17, 20262.042.061.772.012.01-2.90%13,152
Feb 13, 20262.092.131.982.072.07-1.43%13,878
Feb 12, 20261.892.101.872.102.1011.11%51,908
Feb 11, 20261.791.891.711.891.89-0.53%13,451
Feb 10, 20261.801.901.801.901.90-4,447
Feb 9, 20261.861.901.711.901.900.53%33,063
Feb 6, 20261.831.891.701.891.893.28%10,331
Feb 5, 20261.811.841.711.831.831.10%13,412
Feb 4, 20261.821.831.751.811.81-1.63%6,442
Feb 3, 20261.851.891.701.841.84-1.60%21,275
Feb 2, 20261.801.891.701.871.8710.65%36,168
Jan 30, 20261.741.771.691.691.69-3.98%5,086
Jan 29, 20261.701.791.661.761.762.92%12,061
Jan 28, 20261.821.831.701.711.71-8.06%6,203
Jan 27, 20261.881.891.721.861.86-1.06%5,441
Jan 26, 20261.901.911.831.881.88-16,272
Jan 23, 20261.831.941.761.881.88-0.53%12,279
Jan 22, 20261.821.921.771.891.896.18%31,260
Jan 21, 20261.731.981.721.781.783.19%18,873
Jan 20, 20261.741.801.631.731.73-0.29%73,155
Jan 16, 20261.821.821.661.731.73-0.86%33,662
Jan 15, 20261.911.911.611.751.75-5.16%107,200
Jan 14, 20261.921.921.731.841.84-6.60%15,635
Jan 13, 20262.052.051.921.971.97-4.83%27,120
Jan 12, 20261.972.241.912.072.076.70%93,149
Jan 9, 20261.801.981.781.941.9418.29%256,079
Jan 8, 20261.501.651.501.641.649.33%23,942
Jan 7, 20261.501.561.401.501.50-1.32%36,225
Jan 6, 20261.672.151.501.521.52-4.40%390,555
Jan 5, 20261.571.611.451.591.59-4.22%117,055
Jan 2, 20261.521.701.521.661.667.79%30,994
Dec 31, 20251.511.621.511.541.54-3.75%6,552
Dec 30, 20251.571.631.551.601.601.91%11,394
Dec 29, 20251.671.671.501.571.57-5.99%12,920
Dec 26, 20251.791.791.651.671.67-7.22%7,333
Dec 24, 20251.851.861.801.801.80-2.70%8,453
Dec 23, 20251.861.921.811.851.85-51,934
Dec 22, 20251.901.941.841.851.85-2.63%29,811
Dec 19, 20251.761.961.751.901.90-33,478
Dec 18, 20251.751.991.751.901.908.57%22,969
Dec 17, 20251.871.871.611.751.75-7.41%41,017
Dec 16, 20251.951.971.851.891.89-8.70%13,331
Dec 15, 20251.952.101.842.072.074.55%39,600
Dec 12, 20252.032.081.951.981.98-9.17%21,004
Dec 11, 20252.032.192.032.182.183.81%42,645
Dec 10, 20252.032.142.022.102.10-1.41%11,988
Dec 9, 20252.042.171.942.132.13-0.93%29,232
Dec 8, 20252.102.242.082.152.151.42%38,014
Dec 5, 20252.032.181.972.122.123.41%48,328
Dec 4, 20252.012.051.962.052.05-0.97%9,150
Dec 3, 20252.072.151.862.072.07-44,312
Dec 2, 20252.252.262.002.072.07-6.33%31,227
Dec 1, 20251.872.371.872.212.2113.92%114,143
Nov 28, 20252.112.111.941.941.94-6.73%21,553
Nov 26, 20251.902.161.852.082.089.47%40,529
Nov 25, 20251.861.961.841.901.90-1.04%31,129
Nov 24, 20251.732.121.701.921.9210.98%116,772
Nov 21, 20251.461.851.461.731.7315.33%76,603
Nov 20, 20251.611.641.401.501.50-6.25%50,494
Nov 19, 20251.681.681.511.601.60-7.51%34,241
Nov 18, 20251.441.771.431.731.7319.31%131,854
Nov 17, 20251.501.571.351.451.45-5.84%19,871
Nov 14, 20251.541.571.501.541.54-3.75%27,539
Nov 13, 20251.611.641.501.601.60-5.88%12,716
Nov 12, 20251.491.721.471.701.7013.33%50,224
Nov 11, 20251.541.541.361.501.50-3.23%85,964
Nov 10, 20251.431.601.411.551.558.39%46,601
Nov 7, 20251.401.441.301.431.43-1.38%56,582
Nov 6, 20251.561.611.451.451.45-9.94%35,099
Nov 5, 20251.571.641.541.611.61-0.62%24,752
Nov 4, 20251.611.631.501.621.62-1.82%52,274
Nov 3, 20251.601.731.601.651.65-3.51%65,885
Oct 31, 20251.651.791.641.711.714.91%34,587
Oct 30, 20251.721.791.621.631.63-7.39%73,641
Oct 29, 20251.761.851.731.761.76-5.38%74,894
Oct 28, 20251.851.921.771.861.86-2.11%84,883
Oct 27, 20251.722.061.721.901.905.56%181,052
Oct 24, 20251.761.881.601.801.80-9.55%370,233
Oct 23, 20252.242.281.841.991.99-7.01%6,959,217
Oct 22, 20252.322.592.002.142.14-12.30%4,389,221
Oct 21, 20252.422.452.222.442.441.24%32,106
Oct 20, 20252.502.562.352.412.41-7.66%86,352
Oct 17, 20252.112.782.032.612.6119.72%233,060
Oct 16, 20252.212.272.012.182.18-5.22%97,698
Oct 15, 20252.442.642.232.302.30-8.37%70,336
Oct 14, 20252.562.622.372.512.51-3.46%49,263
Oct 13, 20252.742.742.532.602.60-1.70%84,072