Megan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.80	1.90	1.80	1.90	1.90	-	4,447
Feb 9, 2026	1.86	1.90	1.71	1.90	1.90	0.53%	33,063
Feb 6, 2026	1.83	1.89	1.70	1.89	1.89	3.28%	10,331
Feb 5, 2026	1.81	1.84	1.71	1.83	1.83	1.10%	13,412
Feb 4, 2026	1.82	1.83	1.75	1.81	1.81	-1.63%	6,442
Feb 3, 2026	1.85	1.89	1.70	1.84	1.84	-1.60%	21,275
Feb 2, 2026	1.80	1.89	1.70	1.87	1.87	10.65%	36,168
Jan 30, 2026	1.74	1.77	1.69	1.69	1.69	-3.98%	5,086
Jan 29, 2026	1.70	1.79	1.66	1.76	1.76	2.92%	12,061
Jan 28, 2026	1.82	1.83	1.70	1.71	1.71	-8.06%	6,203
Jan 27, 2026	1.88	1.89	1.72	1.86	1.86	-1.06%	5,441
Jan 26, 2026	1.90	1.91	1.83	1.88	1.88	-	16,272
Jan 23, 2026	1.83	1.94	1.76	1.88	1.88	-0.53%	12,279
Jan 22, 2026	1.82	1.92	1.77	1.89	1.89	6.18%	31,260
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