Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
4.120
+0.120 (3.00%)
At close: Oct 30, 2026, 4:00 PM EDT
3.950
-0.170 (-4.13%)
After-hours: Oct 30, 2026, 7:46 PM EDT
Megan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.07 | 4.23 | 3.83 | 4.12 | 4.12 | 3.00% | 39,441 |
| Oct 29, 2026 | 3.50 | 4.14 | 3.41 | 4.00 | 4.00 | 11.42% | 86,829 |
| Oct 28, 2026 | 2.57 | 4.00 | 2.57 | 3.59 | 3.59 | 17.32% | 893,027 |
| Oct 27, 2026 | 2.33 | 3.18 | 2.10 | 3.06 | 3.06 | 28.03% | 416,755 |
| Oct 26, 2026 | 2.03 | 2.40 | 2.01 | 2.39 | 2.39 | 19.50% | 42,885 |
| Oct 23, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 8,552 |
| Oct 22, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | -3.81% | 16,273 |
| Oct 21, 2026 | 2.40 | 2.42 | 1.95 | 2.10 | 2.10 | -13.22% | 320,307 |
| Oct 20, 2026 | 2.52 | 2.59 | 2.39 | 2.42 | 2.42 | -3.20% | 11,796 |
| Oct 19, 2026 | 2.56 | 2.66 | 2.50 | 2.50 | 2.50 | -0.40% | 18,943 |
| Oct 16, 2026 | 2.58 | 2.72 | 2.50 | 2.51 | 2.51 | -3.46% | 115,612 |
| Oct 15, 2026 | 2.61 | 2.67 | 2.55 | 2.60 | 2.60 | 0.78% | 26,814 |
| Oct 14, 2026 | 2.90 | 2.94 | 2.55 | 2.58 | 2.58 | -10.73% | 132,661 |
| Oct 13, 2026 | 2.91 | 3.29 | 2.82 | 2.89 | 2.89 | -5.25% | 669,121 |
| Oct 12, 2026 | 3.58 | 3.75 | 2.92 | 3.05 | 3.05 | -16.89% | 232,216 |
| Oct 9, 2026 | 3.42 | 4.06 | 3.42 | 3.67 | 3.67 | 8.26% | 204,553 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.38 | 3.39 | 3.39 | -3.42% | 62,762 |
| Oct 7, 2026 | 3.44 | 3.62 | 3.36 | 3.51 | 3.51 | -2.50% | 71,518 |
| Oct 6, 2026 | 3.53 | 3.84 | 3.53 | 3.60 | 3.60 | -2.17% | 103,924 |
| Oct 5, 2026 | 3.71 | 3.90 | 3.66 | 3.68 | 3.68 | -0.81% | 64,687 |
| Oct 2, 2026 | 3.72 | 3.90 | 3.54 | 3.71 | 3.71 | -0.27% | 39,311 |
| Oct 1, 2026 | 3.76 | 4.16 | 3.63 | 3.72 | 3.72 | 0.27% | 105,713 |
| Sep 30, 2026 | 3.73 | 4.17 | 3.65 | 3.71 | 3.71 | -0.54% | 332,614 |
| Sep 29, 2026 | 3.71 | 3.87 | 3.43 | 3.73 | 3.73 | -1.32% | 65,085 |
| Sep 28, 2026 | 3.92 | 3.95 | 3.51 | 3.78 | 3.78 | -5.03% | 65,288 |
| Sep 25, 2026 | 4.02 | 4.44 | 3.85 | 3.98 | 3.98 | 4.46% | 244,068 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.46 | 3.81 | 3.81 | -3.54% | 47,444 |
| Sep 23, 2026 | 4.02 | 4.18 | 3.75 | 3.95 | 3.95 | -4.59% | 116,782 |
| Sep 22, 2026 | 3.83 | 4.97 | 3.74 | 4.14 | 4.14 | 9.52% | 1,069,266 |
| Sep 21, 2026 | 3.64 | 4.00 | 3.64 | 3.78 | 3.78 | -3.20% | 182,552 |
| Sep 18, 2026 | 3.69 | 4.21 | 3.53 | 3.91 | 3.91 | 4.97% | 4,993,056 |
| Sep 17, 2026 | 3.93 | 4.39 | 3.65 | 3.72 | 3.72 | -6.70% | 199,788 |
| Sep 16, 2026 | 4.82 | 4.85 | 3.27 | 3.99 | 3.99 | 3.26% | 6,930,678 |
| Sep 15, 2026 | 4.91 | 4.98 | 3.31 | 3.86 | 3.86 | -27.37% | 108,665 |
| Sep 14, 2026 | 4.83 | 5.50 | 4.80 | 5.32 | 5.32 | 4.60% | 160,186 |
| Sep 11, 2026 | 5.12 | 5.33 | 4.65 | 5.08 | 5.08 | -12.86% | 188,560 |
| Sep 10, 2026 | 6.12 | 6.98 | 5.10 | 5.83 | 5.83 | -29.51% | 697,745 |
| Sep 9, 2026 | 10.38 | 25.13 | 8.10 | 8.27 | 8.27 | 174.70% | 9,597,609 |
| Sep 4, 2026 | 3.34 | 3.41 | 2.94 | 3.01 | 3.01 | -14.41% | 89,897 |
| Sep 3, 2026 | 3.53 | 3.86 | 3.49 | 3.52 | 3.52 | -9.77% | 117,457 |
| Sep 2, 2026 | 3.59 | 6.52 | 3.58 | 3.90 | 3.90 | 8.70% | 4,238,389 |
| Sep 1, 2026 | 3.34 | 3.75 | 3.34 | 3.59 | 3.59 | 0.84% | 42,523 |
| Aug 31, 2026 | 3.31 | 3.69 | 3.24 | 3.56 | 3.56 | 8.01% | 32,421 |
| Aug 28, 2026 | 3.20 | 3.45 | 3.20 | 3.29 | 3.29 | -1.08% | 14,835 |
| Aug 27, 2026 | 3.13 | 3.45 | 3.13 | 3.33 | 3.33 | 1.83% | 26,901 |
| Aug 26, 2026 | 3.06 | 3.73 | 2.91 | 3.27 | 3.27 | 6.86% | 278,166 |
| Aug 25, 2026 | 3.11 | 3.26 | 3.00 | 3.06 | 3.06 | -0.29% | 21,474 |
| Aug 24, 2026 | 3.03 | 3.11 | 2.79 | 3.07 | 3.07 | -1.82% | 44,933 |
| Aug 21, 2026 | 3.39 | 3.39 | 3.04 | 3.13 | 3.13 | -6.13% | 92,565 |
| Aug 20, 2026 | 2.72 | 5.31 | 2.53 | 3.33 | 3.33 | 9.90% | 4,808,828 |