Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Megan Holdings (MGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.127 0.127 0.1126 0.1161 50,344
9th Jul 2026 (Thu) 0.1245 0.137 0.123 0.1322 105,169
8th Jul 2026 (Wed) 0.1309 0.1309 0.1178 0.1247 59,292
7th Jul 2026 (Tue) 0.1321 0.1337 0.126 0.137 31,634
6th Jul 2026 (Mon) 0.14 0.145 0.1305 0.137 111,611
3rd Jul 2026 (Fri) 0.13 0.1301 0.13 0.1301 0
2nd Jul 2026 (Thu) 0.13 0.137 0.127 0.1301 44,592
1st Jul 2026 (Wed) 0.1371 0.1378 0.125 0.13 163,526
30th Jun 2026 (Tue) 0.1556 0.1579 0.145 0.1513 168,588
29th Jun 2026 (Mon) 0.1658 0.176 0.1478 0.163 160,713
26th Jun 2026 (Fri) 0.158 0.1855 0.1505 0.177 475,586
25th Jun 2026 (Thu) 0.1963 0.215 0.162 0.1895 1,544,325
24th Jun 2026 (Wed) 0.2713 0.2757 0.173 0.2183 12,795,410
23rd Jun 2026 (Tue) 0.1494 0.217 0.1393 0.1723 7,809,314
22nd Jun 2026 (Mon) 0.138 0.1388 0.133 0.1328 46,704
19th Jun 2026 (Fri) 0.1397 0.1458 0.135 0.1388 56,210
18th Jun 2026 (Thu) 0.1397 0.1458 0.135 0.1388 56,210
17th Jun 2026 (Wed) 0.1401 0.1479 0.1396 0.1401 88,900
16th Jun 2026 (Tue) 0.146 0.1478 0.14 0.1421 164,217
15th Jun 2026 (Mon) 0.154 0.1558 0.1504 0.154 54,580
12th Jun 2026 (Fri) 0.1469 0.163 0.1469 0.1559 108,796
11th Jun 2026 (Thu) 0.1408 0.1599 0.133 0.15 1,837,685
10th Jun 2026 (Wed) 0.1405 0.144 0.137 0.1415 76,309
9th Jun 2026 (Tue) 0.1466 0.1487 0.1365 0.1445 91,199
8th Jun 2026 (Mon) 0.1388 0.1425 0.133 0.139 43,531
5th Jun 2026 (Fri) 0.1435 0.1443 0.137 0.1391 56,842
4th Jun 2026 (Thu) 0.141 0.1465 0.141 0.147 32,674
3rd Jun 2026 (Wed) 0.1476 0.1541 0.139 0.145 283,015
2nd Jun 2026 (Tue) 0.1502 0.1502 0.1469 0.1476 57,046
1st Jun 2026 (Mon) 0.146 0.156 0.1446 0.15 103,579
29th May 2026 (Fri) 0.1568 0.162 0.1433 0.147 114,535
28th May 2026 (Thu) 0.1571 0.1612 0.1564 0.1574 50,502
27th May 2026 (Wed) 0.1483 0.155 0.1458 0.1559 45,076
26th May 2026 (Tue) 0.1564 0.1564 0.1479 0.1514 237,556
25th May 2026 (Mon) 0.161 0.1629 0.1563 0.1622 91,835
22nd May 2026 (Fri) 0.161 0.1629 0.1563 0.1622 91,835
21st May 2026 (Thu) 0.1622 0.1628 0.158 0.1646 77,155
20th May 2026 (Wed) 0.16 0.17 0.1535 0.1686 102,995
19th May 2026 (Tue) 0.1865 0.2016 0.1381 0.1805 8,418,598
18th May 2026 (Mon) 0.16 0.1612 0.1523 0.1521 64,154
15th May 2026 (Fri) 0.1565 0.1602 0.1537 0.156 18,757
14th May 2026 (Thu) 0.162 0.1801 0.1535 0.1565 240,781
13th May 2026 (Wed) 0.1537 0.158 0.1483 0.153 39,602
12th May 2026 (Tue) 0.1521 0.158 0.1501 0.16 163,517
11th May 2026 (Mon) 0.1638 0.1643 0.1453 0.1461 92,769
FTSE 100 Latest
Value10,497.29
Change24.84