• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Megan Holdings Limited - Class A Ordinary Shares (NQ:MGN)

    0.1730 -0.0060 (-3.35%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 0.1754 0.1788 0.1721 0.1730 443,475 -0.01(-3.35%)
    Apr 29, 2026 0.1839 0.1839 0.1697 0.1790 617,265 +0.00(+0.11%)
    Apr 28, 2026 0.1764 0.1827 0.1726 0.1788 989,613 -0.00(-0.67%)
    Apr 27, 2026 0.1882 0.1882 0.1720 0.1800 979,282 -0.01(-5.61%)
    Apr 24, 2026 0.2011 0.2011 0.1752 0.1907 1,035,721 -0.01(-4.65%)
    Apr 23, 2026 0.2124 0.2124 0.1944 0.2000 1,058,409 -0.01(-6.54%)
    Apr 22, 2026 0.2075 0.2140 0.2000 0.2140 920,796 +0.00(+1.90%)
    Apr 21, 2026 0.2131 0.2162 0.2029 0.2100 815,748 -0.00(-1.45%)
    Apr 20, 2026 0.2171 0.2210 0.2045 0.2131 2,356,664 +0.00(+1.00%)
    Apr 17, 2026 0.2131 0.2241 0.2110 0.2110 1,053,878 -0.01(-4.95%)
    Apr 16, 2026 0.2241 0.2400 0.2139 0.2220 2,423,057 -0.01(-4.56%)
    Apr 15, 2026 0.2263 0.2412 0.2111 0.2326 2,910,022 -0.00(-1.86%)
    Apr 14, 2026 0.2338 0.2425 0.2300 0.2370 2,660,533 +0.00(+0.94%)
    Apr 13, 2026 0.2355 0.2619 0.2348 0.2348 5,436,915 -0.01(-3.81%)
    Apr 10, 2026 0.2331 0.2690 0.2269 0.2441 91,987,712 +0.04(+19.89%)
    Apr 09, 2026 0.2277 0.2323 0.1985 0.2036 5,591,128 -0.03(-14.45%)
    Apr 08, 2026 0.2410 0.2655 0.2220 0.2380 32,754,076 +0.00(+1.28%)
    Apr 07, 2026 0.2023 0.3583 0.1905 0.2350 319,485,952 +0.06(+38.07%)
    Apr 06, 2026 0.1500 0.2197 0.1494 0.1702 34,302,368 +0.02(+13.69%)
    Apr 02, 2026 0.1426 0.1499 0.1407 0.1497 2,704,931 -0.01(-3.73%)
    Apr 01, 2026 0.1690 0.1732 0.1484 0.1555 7,131,240 -0.02(-11.24%)
    Mar 31, 2026 0.1721 0.1950 0.1606 0.1752 101,709,344 +0.03(+23.99%)
    Mar 30, 2026 0.1500 0.1542 0.1282 0.1413 8,494,282 -0.03(-16.29%)
    Mar 27, 2026 0.2300 0.2401 0.1650 0.1688 18,347,492 -0.11(-39.74%)
    Mar 26, 2026 0.4232 0.4681 0.2550 0.2801 39,122,832 -3.96(-93.39%)
    Mar 25, 2026 4.820 5.180 4.220 4.240 27,896,712 -0.37(-8.03%)
    Mar 24, 2026 3.950 4.650 3.900 4.610 1,283,379 +0.51(+12.44%)
    Mar 23, 2026 4.710 4.835 4.100 4.100 1,120,620 -0.60(-12.77%)
    Mar 20, 2026 4.260 4.750 4.210 4.700 931,588 +0.47(+11.11%)
    Mar 19, 2026 3.880 4.240 3.670 4.230 1,142,997 +0.34(+8.74%)
    Mar 18, 2026 3.890 4.080 3.750 3.890 922,211 +0.11(+2.91%)
    Mar 17, 2026 3.530 3.910 3.410 3.780 236,907 +0.25(+7.08%)
    Mar 16, 2026 3.220 3.600 2.950 3.530 2,746,230 +0.27(+8.28%)
    Mar 13, 2026 3.020 3.290 2.810 3.260 598,321 +0.30(+10.14%)
    Mar 12, 2026 3.020 3.140 2.800 2.960 1,813,450 -0.06(-1.99%)
    Mar 11, 2026 2.640 3.110 2.560 3.020 2,010,809 +0.40(+15.27%)
    Mar 10, 2026 2.800 2.915 2.510 2.620 3,434,521 -0.03(-1.13%)
    Mar 09, 2026 3.000 3.050 2.650 2.650 3,200,913 -0.33(-11.07%)
    Mar 06, 2026 2.820 3.090 2.800 2.980 2,081,889 +0.05(+1.71%)
    Mar 05, 2026 3.010 3.050 2.802 2.930 139,358 -0.06(-2.01%)
    Mar 04, 2026 3.010 3.180 2.504 2.990 1,143,923 +0.01(+0.34%)
    Mar 03, 2026 2.300 3.050 2.277 2.980 1,646,385 +0.55(+22.63%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.