Megan Holdings Limited - Class A Ordinary Shares (MGN)

3.7200
+0.0100 (0.27%)
NASDAQ · Last Trade: Oct 1st, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Megan Holdings Limited - Class A Ordinary Shares (MGN)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20263.734.173.653.71332,2513.71
9/29/20263.713.873.423.7364,9413.73
9/28/20263.923.953.513.7865,0453.78
9/25/20264.024.443.853.98244,0683.98
9/24/20263.983.983.463.8147,1303.81
9/23/20264.024.183.753.95114,6553.95
9/22/20263.834.973.744.141,065,6554.14
9/21/20263.644.003.643.78181,6653.78
9/18/20263.694.213.533.904,993,0693.90
9/17/20263.934.393.653.72199,2253.72
9/16/20260.160.160.110.13205,691,6683.99
9/15/20260.160.170.110.133,247,9043.86
9/14/20260.160.180.160.184,788,1025.32
9/11/20260.170.180.150.175,656,8155.08
9/10/20260.200.230.170.1920,584,6515.83
9/09/20260.350.350.270.28286,548,4338.27
9/04/20260.120.000.120.100120.48
9/03/20260.120.130.120.123,505,128140.76
9/02/20260.120.130.120.13126,810,965156.00
9/01/20260.110.130.110.121,273,452143.52
8/31/20260.110.120.110.12966,828142.32
8/28/20260.110.120.110.11445,083131.76
8/27/20260.100.120.100.11805,837133.20
8/26/20260.100.120.100.118,327,686130.80
8/25/20260.100.110.100.10643,796122.40
8/24/20260.100.100.090.101,346,262122.76
8/21/20260.110.110.100.102,776,993125.04
8/20/20260.090.110.080.11144,137,076133.20
8/19/20260.100.100.100.101,111,434121.20
8/18/20260.100.100.090.101,077,334120.24
8/17/20260.100.100.090.101,208,923120.60
8/14/20260.100.100.090.101,604,481125.64
8/13/20260.100.110.100.10948,325122.52
8/12/20260.110.110.100.10896,605122.64
8/11/20260.120.120.110.111,341,679131.04
8/10/20260.090.140.090.136,949,978152.40
8/07/20260.110.120.090.102,322,960124.80
8/06/20260.120.130.110.113,838,871131.64
8/05/20260.150.150.120.1414,987,469168.84
8/04/20260.120.150.120.1562,685,569184.32
8/03/20260.120.140.100.14981,011,606165.36
7/31/20260.070.080.060.0751,025,72188.32
7/30/20260.070.070.070.072,131,63582.44
7/29/20260.060.070.060.0743,890,71284.36
7/28/20260.080.080.070.07366,15484.24
7/27/20260.080.090.080.08495,82393.84
7/24/20260.090.090.060.071,227,61790.00
7/23/20260.090.090.090.09655,730107.40
7/22/20260.100.100.090.091,570,189109.44
7/21/20260.110.110.100.10533,135122.76
7/20/20260.110.110.100.11480,212128.40
7/17/20260.110.110.100.10815,369123.60
7/16/20260.100.110.100.11642,705127.44
7/15/20260.110.110.100.10685,365124.80
7/14/20260.110.110.100.11888,628132.00
7/13/20260.120.120.100.111,470,414136.20
7/10/20260.130.130.110.12779,104139.32
7/09/20260.120.140.120.131,382,187158.64
7/08/20260.130.130.120.12969,104149.64
7/07/20260.130.140.130.141,261,123164.40
7/06/20260.130.150.130.141,883,957164.40
7/02/20260.130.140.130.131,387,172156.12
7/01/20260.140.140.120.133,598,730156.00