Megan Holdings Limited Ordinary Shares (MGN) Historical Stock Data

1.98 ↓0.20 (-9.17%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGN is up 2.83% a day on average. There have been 21 days where Megan Holdings Limited Ordinary Shares closed green and 9 days where MGN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.03	1.98	↓$0.05 (-2.46%)	1.95	2.08	16.08K
2025-12-11	2.10	2.18	↑$0.08 (3.81%)	2.09	2.19	30.97K
2025-12-10	2.02	2.10	↑$0.08 (3.96%)	2.02	2.14	9.67K
2025-12-09	1.94	2.13	↑$0.19 (9.79%)	1.94	2.17	24.95K
2025-12-08	2.10	2.15	↑$0.05 (2.38%)	2.08	2.24	28.09K
2025-12-05	2.00	2.12	↑$0.12 (6.00%)	2.00	2.18	38.90K
2025-12-04	2.01	2.05	↑$0.04 (1.99%)	1.96	2.05	4.71K
2025-12-03	2.07	2.07	↑$0.00 (0.00%)	1.86	2.15	30.32K
2025-12-02	2.25	2.07	↓$0.18 (-8.04%)	2.02	2.25	24.61K
2025-12-01	1.99	2.21	↑$0.22 (11.06%)	1.94	2.37	79.94K
2025-11-28	2.05	1.94	↓$0.11 (-5.37%)	1.94	2.07	14.13K
2025-11-26	1.90	2.08	↑$0.18 (9.47%)	1.85	2.16	31.43K
2025-11-25	1.84	1.90	↑$0.06 (3.26%)	1.84	1.96	31.12K
2025-11-24	1.74	1.92	↑$0.18 (10.34%)	1.70	2.12	116.81K
2025-11-21	1.59	1.73	↑$0.14 (8.91%)	1.47	1.85	63.17K
2025-11-20	1.64	1.50	↓$0.14 (-8.26%)	1.40	1.64	50.24K
2025-11-19	1.68	1.60	↓$0.08 (-4.76%)	1.51	1.68	34.12K
2025-11-18	1.43	1.73	↑$0.30 (20.97%)	1.43	1.76	91.57K
2025-11-17	1.50	1.45	↓$0.05 (-3.33%)	1.35	1.57	11.40K
2025-11-14	1.54	1.54	↑$0.00 (0.22%)	1.50	1.57	26.97K
2025-11-13	1.61	1.60	↓$0.01 (-0.62%)	1.50	1.64	12.47K
2025-11-12	1.49	1.70	↑$0.21 (14.09%)	1.47	1.72	42.31K
2025-11-11	1.54	1.50	↓$0.04 (-2.60%)	1.36	1.54	84.32K
2025-11-10	1.42	1.55	↑$0.13 (9.15%)	1.42	1.60	46.28K
2025-11-07	1.40	1.43	↑$0.03 (2.14%)	1.30	1.43	45.65K
2025-11-06	1.56	1.45	↓$0.11 (-7.05%)	1.45	1.61	23.29K
2025-11-05	1.57	1.61	↑$0.04 (2.55%)	1.54	1.64	7.93K
2025-11-04	1.61	1.62	↑$0.01 (0.62%)	1.53	1.63	48.91K
2025-11-03	1.60	1.65	↑$0.05 (3.12%)	1.60	1.73	64.35K
2025-10-31	1.65	1.71	↑$0.06 (3.64%)	1.64	1.79	26.13K