Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
1.670
-0.130 (-7.22%)
At close: Dec 26, 2025, 4:00 PM EST
1.704
+0.034 (2.06%)
After-hours: Dec 26, 2025, 6:23 PM EST
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1.56 | 1.61 | 1.45 | 1.45 | 1.45 | -9.94% | 35,099 |
| Nov 5, 2025 | 1.57 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 24,752 |
| Nov 4, 2025 | 1.61 | 1.63 | 1.50 | 1.62 | 1.62 | -1.82% | 52,274 |
| Nov 3, 2025 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | -3.51% | 65,885 |
| 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 |