Megan Holdings Limited Class A MGN
NASDAQ · United States · Commercial Services
$3.77+0.06 (+1.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.75 | +1.08% | $3.76 | $4.16 | $3.65 | 63.93K |
| 2026-09-30 | $3.71 | -0.54% | $3.73 | $4.16 | $3.65 | 331.60K |
| 2026-09-29 | $3.73 | -1.32% | $3.71 | $3.87 | $3.42 | 64.50K |
| 2026-09-28 | $3.78 | -5.03% | $3.92 | $3.95 | $3.51 | 64.00K |
| 2026-09-25 | $3.98 | +4.46% | $4.02 | $4.44 | $3.85 | 241.60K |
| 2026-09-24 | $3.81 | -3.54% | $3.98 | $3.98 | $3.46 | 47.10K |
| 2026-09-23 | $3.95 | -4.59% | $4.02 | $4.18 | $3.75 | 109.60K |
| 2026-09-22 | $4.14 | +9.52% | $3.83 | $4.97 | $3.74 | 1.07M |
| 2026-09-21 | $3.78 | -3.20% | $3.64 | $3.99 | $3.64 | 180.80K |
| 2026-09-18 | $3.90 | +4.97% | $3.69 | $4.21 | $3.53 | 4.99M |
| 2026-09-17 | $3.72 | -6.77% | $3.93 | $4.39 | $3.65 | 198.50K |
| 2026-09-16 | $3.99 | +3.10% | $4.83 | $4.86 | $3.27 | 6.93M |
| 2026-09-15 | $3.87 | -27.12% | $4.92 | $4.98 | $3.30 | 108.67K |
| 2026-09-14 | $5.31 | +4.73% | $4.83 | $5.49 | $4.80 | 160.19K |
| 2026-09-11 | $5.07 | -12.89% | $5.13 | $5.34 | $4.65 | 188.56K |
| 2026-09-10 | $5.82 | -29.71% | $6.12 | $6.96 | $5.10 | 697.75K |
| 2026-09-09 | $8.28 | +176.00% | $10.38 | $25.14 | $8.10 | 9.60M |
| 2026-09-08 | $3.00 | -97.50% | $3.00 | $3.00 | $3.00 | 0 |
| 2026-09-04 | $120.00 | -14.53% | $133.20 | $136.80 | $117.60 | 2.25K |
| 2026-09-03 | $140.40 | -10.00% | $141.60 | $153.60 | $139.20 | 2.94K |
| 2026-09-02 | $156.00 | +8.33% | $144.00 | $260.40 | $142.80 | 105.96K |
| 2026-09-01 | $144.00 | +0.84% | $133.20 | $150.00 | $133.20 | 1.06K |
| 2026-08-31 | $142.80 | +8.18% | $132.00 | $147.60 | $129.60 | 811 |
| 2026-08-28 | $132.00 | -0.90% | $128.40 | $138.00 | $128.40 | 371 |
| 2026-08-27 | $133.20 | +1.83% | $124.80 | $138.00 | $124.80 | 670 |
| 2026-08-26 | $130.80 | +6.86% | $122.40 | $148.80 | $116.40 | 6.95K |
| 2026-08-25 | $122.40 | 0.00% | $124.80 | $130.80 | $120.00 | 534 |
| 2026-08-24 | $122.40 | -1.92% | $121.20 | $124.80 | $111.60 | 1.12K |
| 2026-08-21 | $124.80 | -6.31% | $135.60 | $135.60 | $121.20 | 2.31K |
| 2026-08-20 | $133.20 | +9.90% | $109.20 | $212.40 | $100.80 | 120.22K |
| 2026-08-19 | $121.20 | +1.00% | $116.40 | $122.40 | $114.00 | 929 |
| 2026-08-18 | $120.00 | -0.99% | $115.20 | $122.40 | $110.40 | 900 |
| 2026-08-17 | $121.20 | -3.81% | $122.40 | $124.80 | $110.40 | 1.01K |
| 2026-08-14 | $126.00 | +2.94% | $116.40 | $126.00 | $108.00 | 1.34K |
| 2026-08-13 | $122.40 | 0.00% | $121.20 | $127.20 | $114.00 | 796 |
| 2026-08-12 | $122.40 | -6.42% | $127.20 | $130.80 | $121.20 | 750 |
| 2026-08-11 | $130.80 | -14.17% | $141.60 | $142.80 | $128.40 | 1.13K |
| 2026-08-10 | $152.40 | +22.12% | $108.00 | $165.60 | $108.00 | 5.80K |
| 2026-08-07 | $124.80 | -5.45% | $132.00 | $142.80 | $104.40 | 1.94K |
| 2026-08-06 | $132.00 | -21.99% | $150.00 | $153.60 | $128.40 | 3.22K |
| 2026-08-05 | $169.20 | -8.44% | $175.20 | $184.80 | $144.00 | 12.51K |
| 2026-08-04 | $184.80 | +11.59% | $148.80 | $186.00 | $139.20 | 52.29K |
| 2026-08-03 | $165.60 | +86.49% | $145.20 | $372.00 | $126.00 | 821.57K |
| 2026-07-31 | $88.80 | +7.25% | $79.20 | $94.80 | $67.20 | 42.52K |
| 2026-07-30 | $82.80 | -1.43% | $80.40 | $84.00 | $79.20 | 1.78K |
| 2026-07-29 | $84.00 | 0.00% | $73.20 | $151.20 | $70.80 | 36.68K |
| 2026-07-28 | $84.00 | -10.26% | $93.60 | $97.20 | $84.00 | 309 |
| 2026-07-27 | $93.60 | +4.00% | $91.20 | $103.20 | $91.20 | 406 |
| 2026-07-24 | $90.00 | -16.67% | $104.40 | $108.00 | $72.00 | 1.02K |
| 2026-07-23 | $108.00 | -1.10% | $106.80 | $111.60 | $105.60 | 547 |
| 2026-07-22 | $109.20 | -10.78% | $122.40 | $126.00 | $108.00 | 1.31K |
| 2026-07-21 | $122.40 | -4.67% | $126.00 | $130.80 | $121.20 | 445 |
| 2026-07-20 | $128.40 | +3.88% | $127.20 | $129.60 | $123.60 | 403 |
| 2026-07-17 | $123.60 | -2.83% | $127.20 | $133.20 | $121.20 | 680 |
| 2026-07-16 | $127.20 | +1.92% | $120.00 | $133.20 | $120.00 | 544 |
| 2026-07-15 | $124.80 | -5.45% | $132.00 | $132.00 | $123.60 | 575 |
| 2026-07-14 | $132.00 | -3.51% | $135.60 | $135.60 | $124.80 | 741 |
| 2026-07-13 | $136.80 | -1.72% | $139.20 | $141.60 | $120.00 | 1.23K |
| 2026-07-10 | $139.20 | -12.12% | $153.60 | $153.60 | $135.60 | 649 |
| 2026-07-09 | $158.40 | +5.60% | $147.60 | $164.40 | $144.00 | 1.16K |
| 2026-07-08 | $150.00 | -8.76% | $158.40 | $158.40 | $140.40 | 821 |
| 2026-07-07 | $164.40 | 0.00% | $158.40 | $164.40 | $150.00 | 1.05K |
| 2026-07-06 | $164.40 | +5.38% | $156.00 | $177.60 | $156.00 | 1.57K |
| 2026-07-02 | $156.00 | 0.00% | $156.00 | $168.00 | $152.40 | 1.16K |
| 2026-07-01 | $156.00 | -13.91% | $163.20 | $166.80 | $148.80 | 3.02K |
| 2026-06-30 | $181.20 | -7.36% | $186.00 | $192.00 | $172.80 | 1.95K |
| 2026-06-29 | $195.60 | -7.91% | $204.00 | $211.20 | $177.60 | 2.17K |
| 2026-06-26 | $212.40 | -6.84% | $187.20 | $223.20 | $177.60 | 4.73K |
| 2026-06-25 | $228.00 | -12.84% | $243.60 | $258.00 | $194.40 | 21.35K |
| 2026-06-24 | $261.60 | +26.74% | $324.00 | $331.20 | $207.60 | 194.19K |
| 2026-06-23 | $206.40 | +29.32% | $178.80 | $262.80 | $166.80 | 239.08K |
| 2026-06-22 | $159.60 | -4.32% | $164.40 | $168.00 | $159.60 | 503 |
| 2026-06-18 | $166.80 | -0.71% | $168.00 | $176.40 | $162.00 | 1.00K |
| 2026-06-17 | $168.00 | -1.41% | $168.00 | $177.60 | $168.00 | 649 |
| 2026-06-16 | $170.40 | -7.79% | $178.80 | $180.00 | $165.60 | 1.05K |
| 2026-06-15 | $184.80 | -1.28% | $181.20 | $187.20 | $180.00 | 531 |
| 2026-06-12 | $187.20 | +4.00% | $174.00 | $196.80 | $174.00 | 1.39K |
| 2026-06-11 | $180.00 | +5.63% | $174.00 | $192.00 | $159.60 | 12.03K |
| 2026-06-10 | $170.40 | -2.07% | $168.00 | $175.20 | $162.00 | 3.12K |
| 2026-06-09 | $174.00 | +4.32% | $177.60 | $180.00 | $163.20 | 1.28K |
| 2026-06-08 | $166.80 | 0.00% | $165.60 | $172.80 | $159.60 | 1.17K |
| 2026-06-05 | $166.80 | -5.44% | $176.40 | $176.40 | $164.40 | 642 |
| 2026-06-04 | $176.40 | +1.38% | $174.00 | $176.40 | $168.00 | 976 |
| 2026-06-03 | $174.00 | -2.03% | $175.20 | $186.00 | $165.60 | 2.26K |
| 2026-06-02 | $177.60 | -1.33% | $181.20 | $182.40 | $176.40 | 641 |
| 2026-06-01 | $180.00 | +2.04% | $176.40 | $187.20 | $174.00 | 1.39K |
| 2026-05-29 | $176.40 | -6.37% | $192.00 | $194.40 | $171.60 | 1.13K |
| 2026-05-28 | $188.40 | +0.64% | $183.60 | $196.80 | $183.60 | 503 |
| 2026-05-27 | $187.20 | +3.31% | $177.60 | $187.20 | $175.20 | 1.39K |
| 2026-05-26 | $181.20 | -6.79% | $186.00 | $190.80 | $177.60 | 1.21K |