Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
1.780
+0.055 (3.19%)
At close: Jan 21, 2026, 4:00 PM EST
1.780
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:10 PM EST
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.73 | 1.98 | 1.72 | 1.78 | 1.78 | 3.19% | 18,873 |
| Jan 20, 2026 | 1.74 | 1.80 | 1.63 | 1.73 | 1.73 | -0.29% | 73,155 |
| Jan 16, 2026 | 1.82 | 1.82 | 1.66 | 1.73 | 1.73 | -0.86% | 33,662 |
| Jan 15, 2026 | 1.91 | 1.91 | 1.61 | 1.75 | 1.75 | -5.16% | 107,200 |
| Jan 14, 2026 | 1.92 | 1.92 | 1.73 | 1.84 | 1.84 | -6.60% | 15,635 |
| Jan 13, 2026 | 2.05 | 2.05 | 1.92 | 1.97 | 1.97 | -4.83% | 27,120 |
| Jan 12, 2026 | 1.97 | 2.24 | 1.91 | 2.07 | 2.07 | 6.70% | 93,149 |
| Jan 9, 2026 | 1.80 | 1.98 | 1.78 | 1.94 | 1.94 | 18.29% | 256,079 |
| Jan 8, 2026 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 23,942 |
| Jan 7, 2026 | 1.50 | 1.56 | 1.40 | 1.50 | 1.50 | -1.32% | 36,225 |
| Jan 6, 2026 | 1.67 | 2.15 | 1.50 | 1.52 | 1.52 | -4.40% | 390,555 |
| Jan 5, 2026 | 1.57 | 1.61 | 1.45 | 1.59 | 1.59 | -4.22% | 117,055 |
| Jan 2, 2026 | 1.52 | 1.70 | 1.52 | 1.66 | 1.66 | 7.79% | 30,994 |
| Dec 31, 2025 | 1.51 | 1.62 | 1.51 | 1.54 | 1.54 | -3.75% | 6,552 |
| Dec 30, 2025 | 1.57 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 11,394 |
| Dec 29, 2025 | 1.67 | 1.67 | 1.50 | 1.57 | 1.57 | -5.99% | 12,920 |
| Dec 26, 2025 | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | -7.22% | 7,333 |
| Dec 24, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -2.70% | 8,453 |
| Dec 23, 2025 | 1.86 | 1.92 | 1.81 | 1.85 | 1.85 | - | 51,934 |
| Dec 22, 2025 | 1.90 | 1.94 | 1.84 | 1.85 | 1.85 | -2.63% | 29,811 |
| Dec 19, 2025 | 1.76 | 1.96 | 1.75 | 1.90 | 1.90 | - | 33,478 |
| Dec 18, 2025 | 1.75 | 1.99 | 1.75 | 1.90 | 1.90 | 8.57% | 22,969 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.61 | 1.75 | 1.75 | -7.41% | 41,017 |
| Dec 16, 2025 | 1.95 | 1.97 | 1.85 | 1.89 | 1.89 | -8.70% | 13,331 |
| Dec 15, 2025 | 1.95 | 2.10 | 1.84 | 2.07 | 2.07 | 4.55% | 39,600 |
| Dec 12, 2025 | 2.03 | 2.08 | 1.95 | 1.98 | 1.98 | -9.17% | 21,004 |
| Dec 11, 2025 | 2.03 | 2.19 | 2.03 | 2.18 | 2.18 | 3.81% | 42,645 |
| Dec 10, 2025 | 2.03 | 2.14 | 2.02 | 2.10 | 2.10 | -1.41% | 11,988 |
| Dec 9, 2025 | 2.04 | 2.17 | 1.94 | 2.13 | 2.13 | -0.93% | 29,232 |
| Dec 8, 2025 | 2.10 | 2.24 | 2.08 | 2.15 | 2.15 | 1.42% | 38,014 |
| Dec 5, 2025 | 2.03 | 2.18 | 1.97 | 2.12 | 2.12 | 3.41% | 48,328 |
| Dec 4, 2025 | 2.01 | 2.05 | 1.96 | 2.05 | 2.05 | -0.97% | 9,150 |
| Dec 3, 2025 | 2.07 | 2.15 | 1.86 | 2.07 | 2.07 | - | 44,312 |
| Dec 2, 2025 | 2.25 | 2.26 | 2.00 | 2.07 | 2.07 | -6.33% | 31,227 |
| Dec 1, 2025 | 1.87 | 2.37 | 1.87 | 2.21 | 2.21 | 13.92% | 114,143 |
| Nov 28, 2025 | 2.11 | 2.11 | 1.94 | 1.94 | 1.94 | -6.73% | 21,553 |
| Nov 26, 2025 | 1.90 | 2.16 | 1.85 | 2.08 | 2.08 | 9.47% | 40,529 |
| Nov 25, 2025 | 1.86 | 1.96 | 1.84 | 1.90 | 1.90 | -1.04% | 31,129 |
| Nov 24, 2025 | 1.73 | 2.12 | 1.70 | 1.92 | 1.92 | 10.98% | 116,772 |
| Nov 21, 2025 | 1.46 | 1.85 | 1.46 | 1.73 | 1.73 | 15.33% | 76,603 |
| Nov 20, 2025 | 1.61 | 1.64 | 1.40 | 1.50 | 1.50 | -6.25% | 50,494 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.51 | 1.60 | 1.60 | -7.51% | 34,241 |
| Nov 18, 2025 | 1.44 | 1.77 | 1.43 | 1.73 | 1.73 | 19.31% | 131,854 |
| Nov 17, 2025 | 1.50 | 1.57 | 1.35 | 1.45 | 1.45 | -5.84% | 19,871 |
| Nov 14, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -3.75% | 27,539 |
| Nov 13, 2025 | 1.61 | 1.64 | 1.50 | 1.60 | 1.60 | -5.88% | 12,716 |
| Nov 12, 2025 | 1.49 | 1.72 | 1.47 | 1.70 | 1.70 | 13.33% | 50,224 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.36 | 1.50 | 1.50 | -3.23% | 85,964 |
| Nov 10, 2025 | 1.43 | 1.60 | 1.41 | 1.55 | 1.55 | 8.39% | 46,601 |
| Nov 7, 2025 | 1.40 | 1.44 | 1.30 | 1.43 | 1.43 | -1.38% | 56,582 |