Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.1799
+0.0069 (3.99%)
At close: May 1, 2026, 4:00 PM EDT
0.1601
-0.0198 (-11.01%)
After-hours: May 1, 2026, 7:54 PM EDT
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.99% | 450,168 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 428,137 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.11% | 614,607 |
| 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 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -11.24% | 7,169,338 |
| Mar 31, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 23.99% | 102,021,085 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -16.29% | 8,560,401 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.17 | 0.17 | 0.17 | -39.74% | 18,347,450 |
| Mar 26, 2026 | 0.42 | 0.47 | 0.26 | 0.28 | 0.28 | -93.39% | 39,239,595 |
| Mar 25, 2026 | 4.82 | 5.18 | 4.22 | 4.24 | 4.24 | -8.03% | 29,207,869 |
| Mar 24, 2026 | 3.95 | 4.65 | 3.90 | 4.61 | 4.61 | 12.44% | 1,283,563 |
| Mar 23, 2026 | 4.71 | 4.84 | 4.10 | 4.10 | 4.10 | -12.77% | 1,121,871 |
| Mar 20, 2026 | 4.26 | 4.75 | 4.21 | 4.70 | 4.70 | 11.11% | 931,588 |
| Mar 19, 2026 | 3.88 | 4.24 | 3.67 | 4.23 | 4.23 | 8.74% | 1,143,640 |
| Mar 18, 2026 | 3.89 | 4.08 | 3.75 | 3.89 | 3.89 | 2.91% | 922,260 |
| Mar 17, 2026 | 3.53 | 3.91 | 3.41 | 3.78 | 3.78 | 7.08% | 236,907 |
| Mar 16, 2026 | 3.22 | 3.60 | 2.95 | 3.53 | 3.53 | 8.28% | 2,746,249 |
| 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% | 2,012,002 |
| Mar 10, 2026 | 2.80 | 2.92 | 2.51 | 2.62 | 2.62 | -1.13% | 3,434,572 |
| Mar 9, 2026 | 3.00 | 3.05 | 2.65 | 2.65 | 2.65 | -11.07% | 3,201,480 |
| Mar 6, 2026 | 2.82 | 3.09 | 2.80 | 2.98 | 2.98 | 1.71% | 2,081,889 |
| Mar 5, 2026 | 3.01 | 3.05 | 2.80 | 2.93 | 2.93 | -2.01% | 139,705 |
| Mar 4, 2026 | 3.01 | 3.18 | 2.50 | 2.99 | 2.99 | 0.34% | 1,145,519 |
| Mar 3, 2026 | 2.30 | 3.05 | 2.28 | 2.98 | 2.98 | 22.63% | 1,655,258 |
| Mar 2, 2026 | 2.00 | 2.55 | 1.98 | 2.43 | 2.43 | 21.50% | 636,289 |
| Feb 27, 2026 | 1.71 | 2.10 | 1.70 | 2.00 | 2.00 | 11.11% | 170,519 |
| Feb 26, 2026 | 1.42 | 2.20 | 1.10 | 1.80 | 1.80 | 46.34% | 2,618,153 |
| Feb 25, 2026 | 1.80 | 1.82 | 1.00 | 1.23 | 1.23 | -31.67% | 251,482 |
| Feb 24, 2026 | 2.00 | 2.00 | 1.70 | 1.80 | 1.80 | -7.69% | 180,877 |
| Feb 23, 2026 | 1.99 | 2.12 | 1.80 | 1.95 | 1.95 | -5.34% | 527,526 |
| Feb 20, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 1,352 |