MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MGN — Megan Holdings Limited Class A Ordinary Shares
NasdaqMegan Holdings Limited Class A Ordinary Shares
$3.60
-0.08(-2.17%)
- O
- 3.53
- H
- 3.84
- L
- 3.53
- V
- 67.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$3.60
Period Return-25.77%
Period High$8.63
Period Low$0.06
Avg Daily Volume12.66M
Total Trading Days257
MGN — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $3.53 | $3.84 | $3.53 | $3.60 | $-0.08 | -2.17% | 67,286 | $3.67 | $3.53 $3.84 |
| Oct 5, 2026 | $3.71 | $3.90 | $3.66 | $3.68 | $-0.03 | -0.81% | 64,687 | $3.80 | $3.66 $3.90 |
| Oct 2, 2026 | $3.72 | $3.90 | $3.54 | $3.71 | $-0.01 | -0.27% | 39,312 | $3.68 | $3.54 $3.90 |
| Oct 1, 2026 | $3.76 | $4.16 | $3.63 | $3.72 | +$0.01 | +0.27% | 105,713 | $3.84 | $3.63 $4.16 |
| Sep 30, 2026 | $3.73 | $4.17 | $3.65 | $3.71 | $-0.02 | -0.54% | 332,614 | $3.83 | $3.65 $4.17 |
| Sep 29, 2026 | $3.71 | $3.87 | $3.43 | $3.73 | $-0.05 | -1.32% | 65,086 | $3.66 | $3.43 $3.87 |
| Sep 28, 2026 | $3.92 | $3.95 | $3.51 | $3.78 | $-0.20 | -5.03% | 65,289 | $3.83 | $3.51 $3.95 |
| Sep 25, 2026 | $4.02 | $4.44 | $3.85 | $3.98 | +$0.17 | +4.46% | 244,068 | $4.11 | $3.85 $4.44 |
| Sep 24, 2026 | $3.98 | $3.98 | $3.46 | $3.81 | $-0.14 | -3.54% | 47,444 | $3.75 | $3.46 $3.98 |
| Sep 23, 2026 | $4.02 | $4.18 | $3.75 | $3.95 | $-0.19 | -4.59% | 116,783 | $3.94 | $3.75 $4.18 |
| Sep 22, 2026 | $3.83 | $4.97 | $3.74 | $4.14 | +$0.36 | +9.52% | 1,069,267 | $4.30 | $3.74 $4.97 |
| Sep 21, 2026 | $3.64 | $4.00 | $3.64 | $3.78 | $-0.13 | -3.20% | 182,553 | $3.78 | $3.64 $4.00 |
| Sep 18, 2026 | $3.69 | $4.21 | $3.53 | $3.91 | +$0.19 | +4.97% | 4,993,056 | $4.37 | $3.53 $4.21 |
| Sep 17, 2026 | $3.93 | $4.39 | $3.65 | $3.72 | $-0.27 | -6.70% | 199,788 | $3.94 | $3.65 $4.39 |
| Sep 16, 2026 | $4.82 | $4.85 | $3.27 | $3.99 | +$3.86 | +2997.90% | 6,930,685 | $6.22 | $3.27 $4.85 |
| Sep 15, 2026 | $0.16 | $0.17 | $0.11 | $0.13 | $-0.05 | -27.37% | 2,921,199 | $0.14 | $0.11 $0.17 |
| Sep 14, 2026 | $0.16 | $0.18 | $0.16 | $0.18 | +$0.01 | +4.60% | 4,661,347 | $0.17 | $0.16 $0.18 |
| Sep 11, 2026 | $0.17 | $0.18 | $0.15 | $0.17 | $-0.03 | -12.86% | 5,656,811 | $0.17 | $0.15 $0.18 |
| Sep 10, 2026 | $0.20 | $0.23 | $0.17 | $0.19 | $-0.08 | -29.51% | 20,932,401 | $0.21 | $0.17 $0.23 |
| Sep 9, 2026 | $0.35 | $0.84 | $0.27 | $0.28 | +$0.18 | +174.70% | 287,928,576 | $0.46 | $0.27 $0.84 |
| Sep 4, 2026 | $0.11 | $0.11 | $0.10 | $0.10 | $-0.02 | -14.41% | 2,696,939 | $0.10 | $0.10 $0.11 |
| Sep 3, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $-0.01 | -9.77% | 3,523,729 | $0.12 | $0.12 $0.13 |
| Sep 2, 2026 | $0.12 | $0.22 | $0.12 | $0.13 | +$0.01 | +8.70% | 124,272,471 | $0.16 | $0.12 $0.22 |
| Sep 1, 2026 | $0.11 | $0.13 | $0.11 | $0.12 | +$0.00 | +0.84% | 1,275,742 | $0.12 | $0.11 $0.13 |
| Aug 31, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | +$0.01 | +8.01% | 972,666 | $0.12 | $0.11 $0.12 |
| Aug 28, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $-0.00 | -1.08% | 445,083 | $0.11 | $0.11 $0.12 |
| Aug 27, 2026 | $0.10 | $0.12 | $0.10 | $0.11 | +$0.00 | +1.83% | 807,060 | $0.11 | $0.10 $0.12 |
| Aug 26, 2026 | $0.10 | $0.12 | $0.10 | $0.11 | +$0.01 | +6.86% | 8,345,028 | $0.11 | $0.10 $0.12 |
| Aug 25, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $-0.00 | -0.29% | 644,244 | $0.10 | $0.10 $0.11 |
| Aug 24, 2026 | $0.10 | $0.10 | $0.09 | $0.10 | $-0.00 | -1.82% | 1,348,034 | $0.10 | $0.09 $0.10 |