Megan Holdings Limited (MGN)
NASDAQ: MGN · Real-Time Price · USD
2.120
+0.070 (3.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Megan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.18 | 1.97 | 2.12 | 2.12 | 3.41% | 48,328 |
| Dec 4, 2025 | 2.01 | 2.05 | 1.96 | 2.05 | 2.05 | -0.97% | 9,150 |
| Dec 3, 2025 | 2.07 | 2.15 | 1.86 | 2.07 | 2.07 | - | 44,312 |
| Dec 2, 2025 | 2.25 | 2.26 | 2.00 | 2.07 | 2.07 | -6.33% | 31,227 |
| Dec 1, 2025 | 1.87 | 2.37 | 1.87 | 2.21 | 2.21 | 13.92% | 114,143 |
| Nov 28, 2025 | 2.11 | 2.11 | 1.94 | 1.94 | 1.94 | -6.73% | 21,553 |
| Nov 26, 2025 | 1.90 | 2.16 | 1.85 | 2.08 | 2.08 | 9.47% | 40,529 |
| Nov 25, 2025 | 1.86 | 1.96 | 1.84 | 1.90 | 1.90 | -1.04% | 31,129 |
| Nov 24, 2025 | 1.73 | 2.12 | 1.70 | 1.92 | 1.92 | 10.98% | 116,772 |
| Nov 21, 2025 | 1.46 | 1.85 | 1.46 | 1.73 | 1.73 | 15.33% | 76,603 |
| Nov 20, 2025 | 1.61 | 1.64 | 1.40 | 1.50 | 1.50 | -6.25% | 50,494 |
| Nov 19, 2025 | 1.68 | 1.68 | 1.51 | 1.60 | 1.60 | -7.51% | 34,241 |
| Nov 18, 2025 | 1.44 | 1.77 | 1.43 | 1.73 | 1.73 | 19.31% | 131,854 |
| Nov 17, 2025 | 1.50 | 1.57 | 1.35 | 1.45 | 1.45 | -5.84% | 19,871 |
| Nov 14, 2025 | 1.54 | 1.57 | 1.50 | 1.54 | 1.54 | -3.75% | 27,539 |
| Nov 13, 2025 | 1.61 | 1.64 | 1.50 | 1.60 | 1.60 | -5.88% | 12,716 |
| Nov 12, 2025 | 1.49 | 1.72 | 1.47 | 1.70 | 1.70 | 13.33% | 50,224 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.36 | 1.50 | 1.50 | -3.23% | 85,964 |
| Nov 10, 2025 | 1.43 | 1.60 | 1.41 | 1.55 | 1.55 | 8.39% | 46,601 |
| Nov 7, 2025 | 1.40 | 1.44 | 1.30 | 1.43 | 1.43 | -1.38% | 56,582 |
| Nov 6, 2025 | 1.56 | 1.61 | 1.45 | 1.45 | 1.45 | -9.94% | 35,099 |
| Nov 5, 2025 | 1.57 | 1.64 | 1.54 | 1.61 | 1.61 | -0.62% | 24,752 |
| Nov 4, 2025 | 1.61 | 1.63 | 1.50 | 1.62 | 1.62 | -1.82% | 52,274 |
| Nov 3, 2025 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | -3.51% | 65,885 |
| Oct 31, 2025 | 1.65 | 1.79 | 1.64 | 1.71 | 1.71 | 4.91% | 34,587 |
| Oct 30, 2025 | 1.72 | 1.79 | 1.62 | 1.63 | 1.63 | -7.39% | 73,641 |
| Oct 29, 2025 | 1.76 | 1.85 | 1.73 | 1.76 | 1.76 | -5.38% | 74,894 |
| Oct 28, 2025 | 1.85 | 1.92 | 1.77 | 1.86 | 1.86 | -2.11% | 84,883 |
| Oct 27, 2025 | 1.72 | 2.06 | 1.72 | 1.90 | 1.90 | 5.56% | 181,052 |
| Oct 24, 2025 | 1.76 | 1.88 | 1.60 | 1.80 | 1.80 | -9.55% | 370,233 |
| Oct 23, 2025 | 2.24 | 2.28 | 1.84 | 1.99 | 1.99 | -7.01% | 6,959,217 |
| Oct 22, 2025 | 2.32 | 2.59 | 2.00 | 2.14 | 2.14 | -12.30% | 4,389,221 |
| Oct 21, 2025 | 2.42 | 2.45 | 2.22 | 2.44 | 2.44 | 1.24% | 32,106 |
| Oct 20, 2025 | 2.50 | 2.56 | 2.35 | 2.41 | 2.41 | -7.66% | 86,352 |
| Oct 17, 2025 | 2.11 | 2.78 | 2.03 | 2.61 | 2.61 | 19.72% | 233,060 |
| Oct 16, 2025 | 2.21 | 2.27 | 2.01 | 2.18 | 2.18 | -5.22% | 97,698 |
| Oct 15, 2025 | 2.44 | 2.64 | 2.23 | 2.30 | 2.30 | -8.37% | 70,336 |
| Oct 14, 2025 | 2.56 | 2.62 | 2.37 | 2.51 | 2.51 | -3.46% | 49,263 |
| Oct 13, 2025 | 2.74 | 2.74 | 2.53 | 2.60 | 2.60 | -1.70% | 84,072 |
| Oct 10, 2025 | 2.88 | 2.93 | 2.62 | 2.65 | 2.65 | -8.16% | 142,454 |
| Oct 9, 2025 | 3.02 | 3.02 | 2.75 | 2.88 | 2.88 | -3.36% | 311,135 |
| Oct 8, 2025 | 2.70 | 3.00 | 2.68 | 2.98 | 2.98 | 8.36% | 115,414 |
| Oct 7, 2025 | 2.70 | 2.80 | 2.50 | 2.75 | 2.75 | 0.73% | 176,700 |
| Oct 6, 2025 | 3.19 | 3.24 | 2.71 | 2.73 | 2.73 | -18.75% | 247,193 |
| Oct 3, 2025 | 3.36 | 3.82 | 3.34 | 3.36 | 3.36 | -4.55% | 236,042 |
| Oct 2, 2025 | 3.05 | 3.63 | 3.03 | 3.52 | 3.52 | 13.55% | 356,364 |
| Oct 1, 2025 | 2.98 | 3.19 | 2.91 | 3.10 | 3.10 | -3.43% | 297,557 |
| Sep 30, 2025 | 3.38 | 3.75 | 3.20 | 3.21 | 3.21 | 0.63% | 2,197,591 |
| Sep 29, 2025 | 3.80 | 4.06 | 2.84 | 3.19 | 3.19 | -34.23% | 829,901 |