Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
4.100
-0.600 (-12.77%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.71 | 4.84 | 4.10 | 4.10 | 4.10 | -12.77% | 1,119,776 |
| Mar 20, 2026 | 4.26 | 4.75 | 4.21 | 4.70 | 4.70 | 11.11% | 928,620 |
| Mar 19, 2026 | 3.88 | 4.24 | 3.67 | 4.23 | 4.23 | 8.74% | 1,141,504 |
| Mar 18, 2026 | 3.89 | 4.08 | 3.75 | 3.89 | 3.89 | 2.91% | 922,200 |
| Mar 17, 2026 | 3.53 | 3.91 | 3.41 | 3.78 | 3.78 | 7.08% | 236,828 |
| Mar 16, 2026 | 3.22 | 3.60 | 2.95 | 3.53 | 3.53 | 8.28% | 2,746,217 |
| Mar 13, 2026 | 3.02 | 3.29 | 2.81 | 3.26 | 3.26 | 10.14% | 598,320 |
| Mar 12, 2026 | 3.02 | 3.14 | 2.80 | 2.96 | 2.96 | -1.99% | 1,813,450 |
| Mar 11, 2026 | 2.64 | 3.11 | 2.56 | 3.02 | 3.02 | 15.27% | 2,007,112 |
| Mar 10, 2026 | 2.80 | 2.92 | 2.51 | 2.62 | 2.62 | -1.13% | 3,434,515 |
| Mar 9, 2026 | 3.00 | 3.05 | 2.65 | 2.65 | 2.65 | -11.07% | 3,198,082 |
| Mar 6, 2026 | 2.82 | 3.09 | 2.80 | 2.98 | 2.98 | 1.71% | 2,081,853 |
| Mar 5, 2026 | 3.01 | 3.05 | 2.80 | 2.93 | 2.93 | -2.01% | 138,357 |
| Mar 4, 2026 | 3.01 | 3.18 | 2.50 | 2.99 | 2.99 | 0.34% | 1,142,322 |
| 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 |