Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.08895
-0.0023 (-2.47%)
Jul 23, 2026, 1:50 PM EDT - Market open
Megan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.85% | 1,556,084 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.39% | 487,401 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 389,584 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.01% | 807,182 |
| Jul 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.12% | 616,778 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 669,120 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.08% | 805,825 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.24% | 1,459,478 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -12.18% | 700,498 |
| Jul 9, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.01% | 1,374,185 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.98% | 946,722 |
| Jul 7, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,251,246 |
| Jul 6, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.30% | 1,623,017 |
| 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 |