Skip to main content
Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.179
-0.001 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
0.179
+0.000 (0.06%)
After-hours: Apr 28, 2026, 4:21 PM EDT

Megan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.170.17--2.83%892,171
Apr 27, 20260.190.190.170.180.18-5.61%957,950
Apr 24, 20260.200.200.180.190.19-4.65%1,023,008
Apr 23, 20260.210.210.190.200.20-6.54%978,858
Apr 22, 20260.210.210.200.210.211.90%917,785
Apr 21, 20260.210.220.200.210.21-1.45%778,544
Apr 20, 20260.220.220.200.210.211.00%1,901,861
Apr 17, 20260.210.220.210.210.21-4.95%983,424
Apr 16, 20260.220.240.210.220.22-4.56%2,347,969
Apr 15, 20260.230.240.210.230.23-1.86%2,781,509
Apr 14, 20260.230.240.230.240.240.94%2,523,013
Apr 13, 20260.240.260.230.230.23-3.81%5,386,349
Apr 10, 20260.230.270.230.240.2419.89%91,697,652
Apr 9, 20260.230.230.200.200.20-14.45%5,669,787
Apr 8, 20260.240.270.220.240.241.28%32,876,819
Apr 7, 20260.200.360.190.240.2438.07%320,676,867
Apr 6, 20260.150.220.150.170.1713.69%34,506,594
Apr 2, 20260.140.150.140.150.15-3.73%2,704,931
Apr 1, 20260.170.170.150.160.16-11.24%7,169,338
Mar 31, 20260.170.200.160.180.1823.99%102,021,085
Mar 30, 20260.150.150.130.140.14-16.29%8,560,401
Mar 27, 20260.230.240.170.170.17-39.74%18,347,450
Mar 26, 20260.420.470.260.280.28-93.39%39,239,595
Mar 25, 20264.825.184.224.244.24-8.03%29,207,869
Mar 24, 20263.954.653.904.614.6112.44%1,283,563
Mar 23, 20264.714.844.104.104.10-12.77%1,121,871
Mar 20, 20264.264.754.214.704.7011.11%931,588
Mar 19, 20263.884.243.674.234.238.74%1,143,640
Mar 18, 20263.894.083.753.893.892.91%922,260
Mar 17, 20263.533.913.413.783.787.08%236,907
Mar 16, 20263.223.602.953.533.538.28%2,746,249
Mar 13, 20263.023.292.813.263.2610.14%598,320
Mar 12, 20263.023.142.802.962.96-1.99%1,813,450
Mar 11, 20262.643.112.563.023.0215.27%2,012,002
Mar 10, 20262.802.922.512.622.62-1.13%3,434,572
Mar 9, 20263.003.052.652.652.65-11.07%3,201,480
Mar 6, 20262.823.092.802.982.981.71%2,081,889
Mar 5, 20263.013.052.802.932.93-2.01%139,705
Mar 4, 20263.013.182.502.992.990.34%1,145,519
Mar 3, 20262.303.052.282.982.9822.63%1,655,258
Mar 2, 20262.002.551.982.432.4321.50%636,289
Feb 27, 20261.712.101.702.002.0011.11%170,519
Feb 26, 20261.422.201.101.801.8046.34%2,618,153
Feb 25, 20261.801.821.001.231.23-31.67%251,482
Feb 24, 20262.002.001.701.801.80-7.69%180,877
Feb 23, 20261.992.121.801.951.95-5.34%527,526
Feb 20, 20262.042.062.042.062.060.98%1,352
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%51,951
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%10,334
Feb 5, 20261.811.841.711.831.831.10%13,609
Feb 4, 20261.821.831.751.811.81-1.63%6,459
Feb 3, 20261.851.891.701.841.84-1.60%21,298
Feb 2, 20261.801.891.701.871.8710.65%36,169
Jan 30, 20261.741.771.691.691.69-3.98%5,111
Jan 29, 20261.701.791.661.761.762.92%14,758
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, 20261.901.911.831.881.88-16,318
Jan 23, 20261.831.941.761.881.88-0.53%12,316
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%107,654
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%93,150
Jan 9, 20261.801.981.781.941.9418.29%267,210
Jan 8, 20261.501.651.501.641.649.33%24,067
Jan 7, 20261.501.561.401.501.50-1.32%36,246
Jan 6, 20261.672.151.501.521.52-4.40%392,719
Jan 5, 20261.571.611.451.591.59-4.22%129,106
Jan 2, 20261.521.701.521.661.667.79%181,856
Dec 31, 20251.511.621.511.541.54-3.75%6,791
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%7,354
Dec 24, 20251.851.861.801.801.80-2.70%8,453
Dec 23, 20251.861.921.811.851.85-51,954
Dec 22, 20251.901.941.841.851.85-2.63%29,900
Dec 19, 20251.761.961.751.901.90-33,480
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%13,931
Dec 15, 20251.952.101.842.072.074.55%40,049
Dec 12, 20252.032.081.951.981.98-9.17%21,049
Dec 11, 20252.032.192.032.182.183.81%43,176
Dec 10, 20252.032.142.022.102.10-1.41%11,988
Dec 9, 20252.042.171.942.132.13-0.93%29,234
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