Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.1559
+0.0059 (3.93%)
At close: Jun 12, 2026, 4:00 PM EDT
0.1550
-0.0009 (-0.58%)
After-hours: Jun 12, 2026, 7:57 PM EDT
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 3.93% | 1,631,402 |
| Jun 11, 2026 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | 6.01% | 14,283,651 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 1,152,998 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.96% | 1,491,523 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.07% | 1,252,700 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 708,318 |
| Jun 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 456,294 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.76% | 2,686,581 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.60% | 463,425 |
| Jun 1, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.04% | 1,610,352 |
| May 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.61% | 1,205,903 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.96% | 578,886 |
| May 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.97% | 940,570 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.66% | 1,442,146 |
| 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 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.45% | 841,452 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.00% | 2,448,219 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.95% | 1,053,877 |
| Apr 16, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -4.56% | 2,426,518 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -1.86% | 2,918,921 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.94% | 2,670,042 |
| Apr 13, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -3.81% | 5,478,639 |
| Apr 10, 2026 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 19.89% | 91,987,627 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.45% | 5,669,787 |
| Apr 8, 2026 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | 1.28% | 32,876,819 |
| Apr 7, 2026 | 0.20 | 0.36 | 0.19 | 0.24 | 0.24 | 38.07% | 320,676,867 |
| Apr 6, 2026 | 0.15 | 0.22 | 0.15 | 0.17 | 0.17 | 13.69% | 34,506,594 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.73% | 2,704,931 |