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
28th Sep 2026 (Mon) 3.86 3.86 3.72 3.78 4,264
25th Sep 2026 (Fri) 4.01 4.42 3.86 3.98 26,887
24th Sep 2026 (Thu) 3.74 3.74 3.46 3.81 9,437
23rd Sep 2026 (Wed) 3.97 4.03 3.78 3.95 14,730
22nd Sep 2026 (Tue) 3.92 4.97 3.78 4.14 101,914
21st Sep 2026 (Mon) 3.71 3.94 3.68 3.78 24,783
18th Sep 2026 (Fri) 3.68 4.17 3.55 3.905 616,844
17th Sep 2026 (Thu) 4.02 4.05 3.73 3.72 20,856
16th Sep 2026 (Wed) 0.1605 0.1605 0.109 0.1329 26,213,089
15th Sep 2026 (Tue) 0.1617 0.1658 0.1115 0.1287 204,239
14th Sep 2026 (Mon) 0.1639 0.1831 0.1604 0.1772 286,549
11th Sep 2026 (Fri) 0.173 0.1774 0.1551 0.1694 372,369
10th Sep 2026 (Thu) 0.2029 0.2323 0.1701 0.1944 2,354,390
9th Sep 2026 (Wed) 0.3458 0.83 0.27 0.2758 17,659,153
8th Sep 2026 (Tue) 0.1124 0.1124 0.1004 0.1004 0
7th Sep 2026 (Mon) 0.1124 0.1134 0.0984 0.1004 271,398
4th Sep 2026 (Fri) 0.1124 0.1134 0.0984 0.1004 271,398
3rd Sep 2026 (Thu) 0.1172 0.1281 0.1162 0.1173 560,844
2nd Sep 2026 (Wed) 0.1214 0.2171 0.1195 0.13 12,402,922
1st Sep 2026 (Tue) 0.1183 0.125 0.1116 0.1196 230,635
31st Aug 2026 (Mon) 0.1103 0.1229 0.1082 0.1186 59,346
28th Aug 2026 (Fri) 0.1105 0.1141 0.107 0.1098 32,807
27th Aug 2026 (Thu) 0.11 0.115 0.1059 0.111 72,455
26th Aug 2026 (Wed) 0.102 0.1244 0.0974 0.109 810,356
25th Aug 2026 (Tue) 0.1023 0.1086 0.1003 0.102 42,013
24th Aug 2026 (Mon) 0.1013 0.1018 0.0947 0.1023 84,964
21st Aug 2026 (Fri) 0.1118 0.1118 0.1015 0.1042 207,689
20th Aug 2026 (Thu) 0.091 0.177 0.0849 0.111 16,428,071
19th Aug 2026 (Wed) 0.0969 0.1013 0.095 0.101 62,460
18th Aug 2026 (Tue) 0.094 0.1024 0.0923 0.1002 94,918
17th Aug 2026 (Mon) 0.1009 0.104 0.0921 0.1005 67,802
14th Aug 2026 (Fri) 0.0952 0.1048 0.0905 0.1047 185,911
13th Aug 2026 (Thu) 0.1005 0.1045 0.0965 0.1021 46,491
12th Aug 2026 (Wed) 0.1026 0.1063 0.1019 0.1022 31,511
11th Aug 2026 (Tue) 0.116 0.1189 0.1067 0.1092 80,372
10th Aug 2026 (Mon) 0.0965 0.1378 0.092 0.127 716,200
7th Aug 2026 (Fri) 0.1091 0.116 0.0915 0.104 163,586
6th Aug 2026 (Thu) 0.1212 0.1271 0.1072 0.1097 405,004
5th Aug 2026 (Wed) 0.1454 0.1534 0.12 0.1407 1,215,486
4th Aug 2026 (Tue) 0.1258 0.1549 0.1158 0.1536 4,642,572
3rd Aug 2026 (Mon) 0.1209 0.31 0.1051 0.1378 71,825,550
31st Jul 2026 (Fri) 0.065 0.0784 0.0561 0.0736 4,640,628
30th Jul 2026 (Thu) 0.0655 0.0693 0.0655 0.0687 75,633
29th Jul 2026 (Wed) 0.0682 0.1259 0.0599 0.0703 1,909,816
FTSE 100 Latest
Value10,684.88
Change-10.37