Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.1301
+0.0001 (0.08%)
At close: Jul 2, 2026, 4:00 PM EDT
0.1295
-0.0006 (-0.46%)
After-hours: Jul 2, 2026, 7:51 PM EDT
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.08% | 1,295,278 |
| Jul 1, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -14.08% | 3,628,364 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.18% | 2,344,438 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -7.91% | 2,608,516 |
| Jun 26, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | -6.60% | 5,673,689 |
| Jun 25, 2026 | 0.20 | 0.22 | 0.16 | 0.19 | 0.19 | -13.19% | 25,619,638 |
| Jun 24, 2026 | 0.27 | 0.28 | 0.17 | 0.22 | 0.22 | 26.70% | 233,027,345 |
| Jun 23, 2026 | 0.15 | 0.22 | 0.14 | 0.17 | 0.17 | 29.74% | 286,891,056 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.32% | 603,886 |
| Jun 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.93% | 1,202,350 |
| Jun 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.41% | 779,141 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.73% | 1,262,156 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.22% | 655,652 |
| Jun 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.93% | 1,706,762 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 6.01% | 14,437,388 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 3,742,047 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.96% | 1,536,647 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 1,404,653 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 770,410 |
| Jun 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 1,171,221 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.76% | 2,711,149 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.60% | 769,283 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.04% | 1,668,827 |
| May 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.61% | 1,359,811 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 603,614 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.97% | 1,670,621 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.66% | 1,455,143 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.46% | 1,662,025 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.37% | 1,372,380 |
| May 20, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -6.59% | 3,240,045 |
| May 19, 2026 | 0.19 | 0.20 | 0.14 | 0.18 | 0.18 | 18.67% | 110,621,512 |
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.50% | 800,827 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.32% | 678,504 |
| May 14, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 2.29% | 3,140,966 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 2,154,545 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.51% | 2,624,359 |
| May 11, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -12.51% | 1,036,310 |
| May 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.87% | 945,797 |
| May 7, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -0.78% | 1,346,301 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.25% | 768,983 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.32% | 555,659 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.06% | 489,488 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.99% | 481,812 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 443,525 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.11% | 617,301 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.67% | 1,010,220 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.61% | 981,472 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.65% | 1,035,720 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.54% | 1,079,867 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 932,142 |