Megan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.30	3.05	2.28	2.98	2.98	22.63%	1,642,100
Mar 2, 2026	2.00	2.55	1.98	2.43	2.43	21.50%	632,150
Feb 27, 2026	1.71	2.10	1.70	2.00	2.00	11.11%	168,465
Feb 26, 2026	1.42	2.20	1.10	1.80	1.80	46.34%	2,610,549
Feb 25, 2026	1.80	1.82	1.00	1.23	1.23	-31.67%	251,084
Feb 24, 2026	2.00	2.00	1.70	1.80	1.80	-7.69%	180,760
Feb 23, 2026	1.99	2.12	1.80	1.95	1.95	-5.34%	527,460
Feb 20, 2026	2.04	2.06	2.04	2.06	2.06	0.98%	1,347
Feb 19, 2026	1.93	2.04	1.93	2.04	2.04	-0.49%	4,117
Feb 18, 2026	1.98	2.05	1.97	2.05	2.05	1.99%	18,815
Feb 17, 2026	2.04	2.06	1.77	2.01	2.01	-2.90%	13,152
Feb 13, 2026	2.09	2.13	1.98	2.07	2.07	-1.43%	13,878
Feb 12, 2026	1.89	2.10	1.87	2.10	2.10	11.11%	51,908
Feb 11, 2026	1.79	1.89	1.71	1.89	1.89	-0.53%	13,451
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