Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
1.710
+0.080 (4.91%)
At close: Oct 31, 2025, 4:00 PM EDT
1.730
+0.020 (1.17%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.65 | 1.79 | 1.64 | 1.71 | 1.71 | 4.91% | 34,587 |
| Oct 30, 2025 | 1.72 | 1.79 | 1.62 | 1.63 | 1.63 | -7.39% | 73,641 |
| Oct 29, 2025 | 1.76 | 1.85 | 1.73 | 1.76 | 1.76 | -5.38% | 74,894 |
| Oct 28, 2025 | 1.85 | 1.92 | 1.77 | 1.86 | 1.86 | -2.11% | 84,883 |
| Oct 27, 2025 | 1.72 | 2.06 | 1.72 | 1.90 | 1.90 | 5.56% | 181,052 |
| Oct 24, 2025 | 1.76 | 1.88 | 1.60 | 1.80 | 1.80 | -9.55% | 370,233 |
| Oct 23, 2025 | 2.24 | 2.28 | 1.84 | 1.99 | 1.99 | -7.01% | 6,959,217 |
| Oct 22, 2025 | 2.32 | 2.59 | 2.00 | 2.14 | 2.14 | -12.30% | 4,389,221 |
| Oct 21, 2025 | 2.42 | 2.45 | 2.22 | 2.44 | 2.44 | 1.24% | 32,106 |
| Oct 20, 2025 | 2.50 | 2.56 | 2.35 | 2.41 | 2.41 | -7.66% | 86,352 |
| Oct 17, 2025 | 2.11 | 2.78 | 2.03 | 2.61 | 2.61 | 19.72% | 233,060 |
| Oct 16, 2025 | 2.21 | 2.27 | 2.01 | 2.18 | 2.18 | -5.22% | 97,698 |
| Oct 15, 2025 | 2.44 | 2.64 | 2.23 | 2.30 | 2.30 | -8.37% | 70,336 |
| Oct 14, 2025 | 2.56 | 2.62 | 2.37 | 2.51 | 2.51 | -3.46% | 49,263 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.53 | 2.60 | 2.60 | -1.70% | 84,072 |
| Oct 10, 2025 | 2.88 | 2.93 | 2.62 | 2.65 | 2.65 | -8.16% | 142,454 |
| Oct 9, 2025 | 3.02 | 3.02 | 2.75 | 2.88 | 2.88 | -3.36% | 311,135 |
| Oct 8, 2025 | 2.70 | 3.00 | 2.68 | 2.98 | 2.98 | 8.36% | 115,414 |
| Oct 7, 2025 | 2.70 | 2.80 | 2.50 | 2.75 | 2.75 | 0.73% | 176,700 |
| Oct 6, 2025 | 3.19 | 3.24 | 2.71 | 2.73 | 2.73 | -18.75% | 247,193 |
| Oct 3, 2025 | 3.36 | 3.82 | 3.34 | 3.36 | 3.36 | -4.55% | 236,042 |
| Oct 2, 2025 | 3.05 | 3.63 | 3.03 | 3.52 | 3.52 | 13.55% | 356,364 |
| Oct 1, 2025 | 2.98 | 3.19 | 2.91 | 3.10 | 3.10 | -3.43% | 297,557 |
| Sep 30, 2025 | 3.38 | 3.75 | 3.20 | 3.21 | 3.21 | 0.63% | 2,197,591 |
| Sep 29, 2025 | 3.80 | 4.06 | 2.84 | 3.19 | 3.19 | -34.23% | 829,901 |