Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
3.670
+0.280 (8.26%)
At close: Oct 9, 2026, 4:00 PM EDT
3.450
-0.220 (-5.99%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Megan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.42 | 4.06 | 3.42 | 3.67 | 3.67 | 8.26% | 203,576 |
| Oct 8, 2026 | 3.82 | 3.82 | 3.38 | 3.39 | 3.39 | -3.42% | 61,810 |
| Oct 7, 2026 | 3.44 | 3.62 | 3.36 | 3.51 | 3.51 | -2.50% | 70,270 |
| 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 |
| Aug 19, 2026 | 2.92 | 3.05 | 2.85 | 3.03 | 3.03 | 0.80% | 37,153 |
| Aug 18, 2026 | 2.88 | 3.07 | 2.77 | 3.01 | 3.01 | -0.30% | 35,989 |
| Aug 17, 2026 | 3.05 | 3.12 | 2.76 | 3.02 | 3.02 | -4.01% | 40,358 |
| Aug 14, 2026 | 2.90 | 3.15 | 2.70 | 3.14 | 3.14 | 2.55% | 53,482 |
| Aug 13, 2026 | 3.02 | 3.18 | 2.86 | 3.06 | 3.06 | -0.10% | 31,827 |
| Aug 12, 2026 | 3.18 | 3.28 | 3.02 | 3.07 | 3.07 | -6.41% | 29,994 |
| Aug 11, 2026 | 3.53 | 3.57 | 3.20 | 3.28 | 3.28 | -14.02% | 45,111 |
| Aug 10, 2026 | 2.70 | 4.13 | 2.70 | 3.81 | 3.81 | 22.12% | 231,831 |
| Aug 7, 2026 | 3.30 | 3.57 | 2.62 | 3.12 | 3.12 | -5.20% | 77,430 |
| Aug 6, 2026 | 3.74 | 3.83 | 3.22 | 3.29 | 3.29 | -22.03% | 128,805 |
| Aug 5, 2026 | 4.39 | 4.62 | 3.60 | 4.22 | 4.22 | -8.40% | 500,419 |
| Aug 4, 2026 | 3.73 | 4.65 | 3.47 | 4.61 | 4.61 | 11.47% | 2,091,625 |
| Aug 3, 2026 | 3.63 | 9.30 | 3.15 | 4.13 | 4.13 | 87.23% | 32,862,633 |
| Jul 31, 2026 | 1.99 | 2.36 | 1.67 | 2.21 | 2.21 | 7.13% | 1,700,631 |
| Jul 30, 2026 | 2.00 | 2.09 | 1.97 | 2.06 | 2.06 | -2.28% | 71,317 |