Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
0.1196
+0.0010 (0.84%)
At close: Sep 1, 2026, 4:00 PM EDT
0.1199
+0.0003 (0.25%)
After-hours: Sep 1, 2026, 7:08 PM EDT
Megan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 1,254,493 |
| Aug 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.01% | 861,170 |
| Aug 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.08% | 440,308 |
| Aug 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 1.83% | 757,421 |
| Aug 26, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.86% | 8,235,498 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.29% | 631,398 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.82% | 1,295,856 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -97.65% | 2,687,889 |
| Aug 20, 2026 | 3.62 | 7.08 | 3.38 | 4.44 | 4.44 | 9.90% | 3,606,625 |
| Aug 19, 2026 | 3.89 | 4.07 | 3.80 | 4.04 | 4.04 | 0.80% | 27,865 |
| Aug 18, 2026 | 3.84 | 4.10 | 3.69 | 4.01 | 4.01 | -0.30% | 26,992 |
| Aug 17, 2026 | 4.06 | 4.16 | 3.68 | 4.02 | 4.02 | -4.01% | 30,269 |
| Aug 14, 2026 | 3.86 | 4.20 | 3.60 | 4.19 | 4.19 | 2.55% | 40,112 |
| Aug 13, 2026 | 4.02 | 4.24 | 3.82 | 4.08 | 4.08 | -0.10% | 23,871 |
| Aug 12, 2026 | 4.24 | 4.37 | 4.03 | 4.09 | 4.09 | -6.41% | 22,496 |
| Aug 11, 2026 | 4.70 | 4.76 | 4.26 | 4.37 | 4.37 | -14.02% | 33,834 |
| Aug 10, 2026 | 3.60 | 5.51 | 3.60 | 5.08 | 5.08 | 22.12% | 173,874 |
| Aug 7, 2026 | 4.40 | 4.76 | 3.50 | 4.16 | 4.16 | -5.20% | 58,073 |
| Aug 6, 2026 | 4.98 | 5.10 | 4.29 | 4.39 | 4.39 | -22.03% | 96,604 |
| Aug 5, 2026 | 5.86 | 6.16 | 4.80 | 5.63 | 5.63 | -8.40% | 375,315 |
| Aug 4, 2026 | 4.97 | 6.20 | 4.62 | 6.14 | 6.14 | 11.47% | 1,568,721 |
| Aug 3, 2026 | 4.84 | 12.40 | 4.20 | 5.51 | 5.51 | 87.23% | 24,647,000 |
| Jul 31, 2026 | 2.65 | 3.14 | 2.23 | 2.94 | 2.94 | 7.13% | 1,275,475 |
| Jul 30, 2026 | 2.67 | 2.78 | 2.62 | 2.75 | 2.75 | -2.28% | 53,488 |
| Jul 29, 2026 | 2.46 | 5.04 | 2.38 | 2.81 | 2.81 | 0.14% | 1,100,274 |
| Jul 28, 2026 | 3.12 | 3.26 | 2.81 | 2.81 | 2.81 | -10.23% | 9,264 |
| Jul 27, 2026 | 3.04 | 3.46 | 3.03 | 3.13 | 3.13 | 4.27% | 12,395 |
| Jul 24, 2026 | 3.47 | 3.58 | 2.40 | 3.00 | 3.00 | -16.20% | 30,690 |
| Jul 23, 2026 | 3.56 | 3.72 | 3.51 | 3.58 | 3.58 | -1.86% | 16,398 |
| Jul 22, 2026 | 4.07 | 4.18 | 3.60 | 3.65 | 3.65 | -10.85% | 39,269 |
| Jul 21, 2026 | 4.20 | 4.36 | 4.04 | 4.09 | 4.09 | -4.39% | 13,334 |
| Jul 20, 2026 | 4.22 | 4.32 | 4.10 | 4.28 | 4.28 | 3.88% | 12,102 |
| Jul 17, 2026 | 4.24 | 4.43 | 4.03 | 4.12 | 4.12 | -3.01% | 20,384 |
| Jul 16, 2026 | 4.00 | 4.44 | 4.00 | 4.25 | 4.25 | 2.12% | 16,317 |
| Jul 15, 2026 | 4.39 | 4.40 | 4.12 | 4.16 | 4.16 | -5.45% | 17,238 |
| Jul 14, 2026 | 4.52 | 4.52 | 4.17 | 4.40 | 4.40 | -3.08% | 22,218 |
| Jul 13, 2026 | 4.62 | 4.71 | 4.00 | 4.54 | 4.54 | -2.24% | 36,779 |
| Jul 10, 2026 | 5.13 | 5.13 | 4.50 | 4.64 | 4.64 | -12.18% | 19,477 |
| Jul 9, 2026 | 4.92 | 5.48 | 4.80 | 5.29 | 5.29 | 6.01% | 34,705 |
| Jul 8, 2026 | 5.26 | 5.26 | 4.68 | 4.99 | 4.99 | -8.98% | 24,624 |
| Jul 7, 2026 | 5.28 | 5.48 | 5.00 | 5.48 | 5.48 | - | 31,532 |
| Jul 6, 2026 | 5.20 | 5.92 | 5.20 | 5.48 | 5.48 | 5.30% | 47,191 |
| Jul 2, 2026 | 5.19 | 5.60 | 5.07 | 5.20 | 5.20 | 0.08% | 34,679 |
| Jul 1, 2026 | 5.44 | 5.56 | 4.96 | 5.20 | 5.20 | -14.08% | 90,709 |
| Jun 30, 2026 | 6.19 | 6.40 | 5.74 | 6.05 | 6.05 | -7.18% | 58,610 |
| Jun 29, 2026 | 6.79 | 7.04 | 5.90 | 6.52 | 6.52 | -7.91% | 65,212 |
| Jun 26, 2026 | 6.24 | 7.44 | 5.90 | 7.08 | 7.08 | -6.60% | 141,842 |
| Jun 25, 2026 | 8.12 | 8.60 | 6.47 | 7.58 | 7.58 | -13.19% | 640,490 |
| Jun 24, 2026 | 10.80 | 11.04 | 6.92 | 8.73 | 8.73 | 26.70% | 5,825,683 |
| Jun 23, 2026 | 5.98 | 8.76 | 5.56 | 6.89 | 6.89 | 29.74% | 7,172,276 |