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
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
8th May 2026 (Fri) 0.1585 0.1668 0.1539 0.167 83,424
7th May 2026 (Thu) 0.152 0.1556 0.1364 0.152 69,914
6th May 2026 (Wed) 0.1622 0.1622 0.1533 0.1532 28,365
5th May 2026 (Tue) 0.1713 0.1713 0.1609 0.16 30,521
4th May 2026 (Mon) 0.173 0.1736 0.168 0.1708 6,972
1st May 2026 (Fri) 0.1701 0.1769 0.1683 0.1799 14,141
30th Apr 2026 (Thu) 0.1761 0.177 0.1707 0.173 21,330
29th Apr 2026 (Wed) 0.175 0.1767 0.1698 0.179 92,372
28th Apr 2026 (Tue) 0.1758 0.1812 0.1728 0.1788 116,724
27th Apr 2026 (Mon) 0.1868 0.1868 0.1736 0.18 39,876
24th Apr 2026 (Fri) 0.1878 0.192 0.1752 0.1907 55,539
23rd Apr 2026 (Thu) 0.2069 0.2075 0.1949 0.20 101,419
22nd Apr 2026 (Wed) 0.2087 0.21 0.20 0.214 43,415
21st Apr 2026 (Tue) 0.2139 0.2142 0.2039 0.21 39,618
20th Apr 2026 (Mon) 0.2133 0.2205 0.2045 0.2131 51,991
17th Apr 2026 (Fri) 0.2157 0.2204 0.2125 0.211 56,377
16th Apr 2026 (Thu) 0.2288 0.2305 0.2153 0.222 155,138
15th Apr 2026 (Wed) 0.2298 0.2404 0.2111 0.2326 166,842
14th Apr 2026 (Tue) 0.2308 0.2424 0.23 0.237 194,906
13th Apr 2026 (Mon) 0.2421 0.2618 0.2397 0.2348 460,353
10th Apr 2026 (Fri) 0.2331 0.2689 0.2283 0.2441 14,319,872
9th Apr 2026 (Thu) 0.2303 0.232 0.1992 0.2036 322,038
8th Apr 2026 (Wed) 0.251 0.2655 0.222 0.238 3,856,045
7th Apr 2026 (Tue) 0.202 0.3583 0.1905 0.235 36,183,501
6th Apr 2026 (Mon) 0.1506 0.2197 0.1497 0.1702 2,432,765
3rd Apr 2026 (Fri) 0.1498 0.1498 0.1416 0.1497 122,954
2nd Apr 2026 (Thu) 0.1498 0.1498 0.1416 0.1497 122,954
1st Apr 2026 (Wed) 0.1708 0.171 0.1484 0.1555 318,255
31st Mar 2026 (Tue) 0.1721 0.195 0.1606 0.1752 11,359,157
30th Mar 2026 (Mon) 0.1512 0.154 0.1284 0.1413 610,960
27th Mar 2026 (Fri) 0.24 0.24 0.165 0.1688 1,044,328
26th Mar 2026 (Thu) 0.429 0.468 0.255 0.2801 3,421,261
25th Mar 2026 (Wed) 4.80 5.17 4.24 4.24 5,597,360
24th Mar 2026 (Tue) 3.95 4.64 3.94 4.61 71,057
23rd Mar 2026 (Mon) 4.71 4.80 4.13 4.10 61,621
FTSE 100 Latest
Value10,443.47
Change11.13