Dark

MGN
Megan Holdings Limited Class A
stock NASDAQ

At Close

Aug 10, 2026 3:58:21 PM EDT

0.1300USD+34.805%(+0.0300)6,821,984

0.1100Bid 0.1500Ask 0.0400Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

0.0993USD+4.416%(+0.0042)79,352

After-hours

Aug 10, 2026 4:58:30 PM EDT

0.1160USD-9.516%(-0.0120)198,497

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.090000	0.140000	0.090000	0.1300	+25.000%	6,821,984	0.000%
2026-08-07	0.110000	0.119000	0.087400	0.1040	-5.196%	2,322,960	+25.000%
2026-08-06	0.124600	0.127500	0.107200	0.1097	-22.033%	3,864,165	+18.505%
2026-08-05	0.146450	0.154000	0.120000	0.1407	-8.398%	15,012,619	-7.605%
2026-08-04	0.124250	0.154900	0.115500	0.1536	+11.466%	62,748,848	-15.365%
2026-08-03	0.120900	0.310000	0.105000	0.1378	+87.228%	985,878,967	-5.660%
2026-07-31	0.066300	0.078500	0.055700	0.0736	+7.132%	51,019,012	+76.630%
2026-07-30	0.066700	0.069600	0.065500	0.0687	-2.276%	2,139,557	+89.229%
2026-07-29	0.061400	0.126000	0.059400	0.0703	+0.142%	44,010,963	+84.922%
2026-07-28	0.078000	0.081400	0.070200	0.0702	-10.230%	370,569	+85.185%
2026-07-27	0.075900	0.086400	0.075800	0.0782	+4.267%	495,823	+66.240%
2026-07-24	0.086800	0.089500	0.060000	0.0750	-16.201%	1,227,617	+73.333%
2026-07-23	0.089000	0.093000	0.087800	0.0895	-1.864%	655,946	+45.251%
2026-07-22	0.101774	0.104600	0.090000	0.0912	-10.850%	1,570,789	+42.544%
2026-07-21	0.105100	0.108900	0.100900	0.1023	-4.393%	533,398	+27.077%
2026-07-20	0.105600	0.108000	0.102500	0.1070	+3.883%	484,084	+21.495%
2026-07-17	0.106100	0.110700	0.100800	0.1030	-3.013%	815,369	+26.214%
2026-07-16	0.100000	0.111000	0.100000	0.1062	+2.115%	652,705	+22.411%
2026-07-15	0.109700	0.110000	0.102900	0.1040	-5.455%	689,548	+25.000%
2026-07-14	0.113100	0.113100	0.104300	0.1100	-3.084%	887,212	+18.182%
2026-07-13	0.115500	0.117800	0.100000	0.1135	-2.239%	1,471,168	+14.537%
2026-07-10	0.128200	0.128200	0.112600	0.1161	-12.179%	779,104	+11.972%
2026-07-09	0.123000	0.137000	0.120000	0.1322	+6.014%	1,388,234	-1.664%
2026-07-08	0.131600	0.131600	0.117050	0.1247	-8.978%	984,972	+4.250%
2026-07-07	0.131900	0.137000	0.125000	0.1370	0.000%	1,261,309	-5.109%
2026-07-06	0.130000	0.148000	0.130000	0.1370	+5.304%	1,887,646	-5.109%
2026-07-02	0.129700	0.140000	0.126800	0.1301	+0.077%	1,387,171	-0.077%
2026-07-01	0.136000	0.139000	0.124000	0.1300	-14.078%	3,628,364	0.000%
2026-06-30	0.154800	0.160000	0.143600	0.1513	-7.178%	2,344,438	-14.078%
2026-06-29	0.169800	0.176000	0.147600	0.1630	-7.910%	2,608,517	-20.245%
2026-06-26	0.156000	0.185900	0.147500	0.1770	-6.596%	5,673,689	-26.554%
2026-06-25	0.203000	0.215000	0.161700	0.1895	-13.193%	25,619,638	-31.398%
2026-06-24	0.270000	0.276100	0.172900	0.2183	+26.698%	233,027,346	-40.449%
2026-06-23	0.149400	0.219000	0.139000	0.1723	+29.744%	286,891,057	-24.550%
2026-06-22	0.136500	0.140000	0.132800	0.1328	-4.323%	603,886	-2.108%
2026-06-18	0.139800	0.146700	0.135000	0.1388	-0.928%	1,202,350	-6.340%
2026-06-17	0.140000	0.148100	0.139500	0.1401	-1.407%	779,142	-7.209%
2026-06-16	0.149200	0.150000	0.138220	0.1421	-7.727%	1,262,156	-8.515%
2026-06-15	0.151200	0.155900	0.150400	0.1540	-1.219%	655,652	-15.584%
2026-06-12	0.144900	0.163900	0.144900	0.1559	+3.933%	1,706,763	-16.613%
2026-06-11	0.145000	0.160000	0.133000	0.1500	+6.007%	14,437,388	-13.333%
2026-06-10	0.140200	0.146100	0.135000	0.1415	-2.076%	3,742,047	-8.127%
2026-06-09	0.148000	0.149700	0.136000	0.1445	+3.957%	1,536,647	-10.035%
2026-06-08	0.137800	0.144100	0.133000	0.1390	-0.072%	1,404,653	-6.475%
2026-06-05	0.147000	0.147000	0.137000	0.1391	-5.374%	770,410	-6.542%
2026-06-04	0.144700	0.147000	0.140000	0.1470	+1.379%	1,171,221	-11.565%
2026-06-03	0.146000	0.155000	0.138200	0.1450	-1.762%	2,711,149	-10.345%
2026-06-02	0.150500	0.151900	0.146900	0.1476	-1.600%	769,284	-11.924%
2026-06-01	0.146500	0.156000	0.144600	0.1500	+2.041%	1,668,828	-13.333%
2026-05-29	0.159500	0.162000	0.142900	0.1470	-6.607%	1,359,812	-11.565%
2026-05-28	0.152600	0.164000	0.152600	0.1574	+0.962%	603,614	-17.408%
2026-05-27	0.148300	0.156400	0.145600	0.1559	+2.972%	1,670,622	-16.613%
2026-05-26	0.155000	0.158600	0.147700	0.1514	-6.658%	1,455,143	-14.135%
2026-05-22	0.162200	0.164100	0.155700	0.1622	-1.458%	1,662,026	-19.852%
2026-05-21	0.167700	0.167700	0.157000	0.1646	-2.372%	1,303,207	-21.021%
2026-05-20	0.160000	0.170800	0.153500	0.1686	-6.593%	3,240,045	-22.894%
2026-05-19	0.186800	0.201700	0.136301	0.1805	+18.672%	110,621,513	-27.978%
2026-05-18	0.152000	0.162400	0.152000	0.1521	-2.500%	800,828	-14.530%
2026-05-15	0.155000	0.161300	0.153700	0.1560	-0.319%	678,505	-16.667%
2026-05-14	0.160400	0.180100	0.152500	0.1565	+2.288%	3,140,967	-16.933%
2026-05-13	0.158000	0.158000	0.147600	0.1530	-4.375%	2,154,545	-15.033%
2026-05-12	0.151000	0.160000	0.150000	0.1600	+9.514%	2,624,360	-18.750%
2026-05-11	0.164800	0.165100	0.145300	0.1461	-12.515%	1,036,310	-11.020%
2026-05-08	0.153000	0.167000	0.153000	0.1670	+9.868%	945,797	-22.156%
2026-05-07	0.150000	0.157200	0.134600	0.1520	-0.783%	1,346,301	-14.474%
2026-05-06	0.159200	0.162200	0.152600	0.1532	-4.250%	768,983	-15.144%
2026-05-05	0.170900	0.173000	0.160000	0.1600	-6.323%	555,659	-18.750%
2026-05-04	0.176300	0.176300	0.167100	0.1708	-5.058%	489,488	-23.888%
2026-05-01	0.169500	0.179900	0.168100	0.1799	+3.988%	481,812	-27.738%
2026-04-30	0.175400	0.178800	0.170100	0.1730	-3.352%	443,526	-24.855%
2026-04-29	0.183900	0.183900	0.169700	0.1790	+0.112%	617,302	-27.374%
2026-04-28	0.176400	0.182700	0.172600	0.1788	-0.667%	1,010,220	-27.293%
2026-04-27	0.188200	0.188200	0.172000	0.1800	-5.611%	788,977	-27.778%
2026-04-24	0.201100	0.201100	0.175200	0.1907	-4.650%	1,035,721	-31.830%
2026-04-23	0.212400	0.212400	0.194400	0.2000	-6.542%	1,079,867	-35.000%
2026-04-22	0.207500	0.214000	0.200000	0.2140	+1.905%	932,143	-39.252%
2026-04-21	0.213100	0.216200	0.202900	0.2100	-1.455%	841,453	-38.095%
2026-04-20	0.217100	0.221000	0.204500	0.2131	+0.995%	2,413,779	-38.996%
2026-04-17	0.213100	0.224100	0.211000	0.2110	-4.955%	1,053,878	-38.389%
2026-04-16	0.224100	0.239990	0.213900	0.2220	-4.557%	2,426,519	-41.441%
2026-04-15	0.226300	0.241200	0.211100	0.2326	-1.857%	2,918,922	-44.110%
2026-04-14	0.233800	0.242500	0.229950	0.2370	+0.937%	2,670,043	-45.148%
2026-04-13	0.235500	0.261900	0.234800	0.2348	-3.810%	5,478,640	-44.634%
2026-04-10	0.233100	0.269000	0.226900	0.2441	+19.892%	91,979,106	-46.743%
2026-04-09	0.227700	0.232300	0.198500	0.2036	-14.454%	5,669,787	-36.149%
2026-04-08	0.241000	0.265500	0.222000	0.2380	+1.277%	32,876,820	-45.378%
2026-04-07	0.202300	0.358300	0.190500	0.2350	+38.073%	320,676,868	-44.681%
2026-04-06	0.150400	0.219700	0.149400	0.1702	+13.694%	34,506,595	-23.619%
2026-04-02	0.142600	0.149890	0.140700	0.1497	-3.730%	2,704,931	-13.160%
2026-04-01	0.169000	0.173200	0.148400	0.1555	-11.244%	7,169,339	-16.399%
2026-03-31	0.172100	0.195000	0.160600	0.1752	+23.992%	102,021,085	-25.799%
2026-03-30	0.150000	0.154200	0.128200	0.1413	-16.291%	8,560,402	-7.997%
2026-03-27	0.230000	0.240099	0.165000	0.1688	-39.736%	18,347,451	-22.986%
2026-03-26	0.423200	0.468100	0.255000	0.2801	-93.394%	39,239,596	-53.588%
2026-03-25	4.820000	5.180000	4.220000	4.2400	-8.026%	29,207,869	-96.934%
2026-03-24	3.950000	4.650000	3.900000	4.6100	+12.439%	1,283,563	-97.180%
2026-03-23	4.710000	4.835000	4.100000	4.1000	-12.766%	1,121,871	-96.829%
2026-03-20	4.260000	4.750000	4.210500	4.7000	+11.111%	931,588	-97.234%
2026-03-19	3.880000	4.240000	3.670000	4.2300	+8.740%	1,143,640	-96.927%
2026-03-18	3.890000	4.080000	3.750000	3.8900	+2.910%	922,261	-96.658%
2026-03-17	3.530000	3.910000	3.410000	3.7800	+7.082%	236,907	-96.561%
2026-03-16	3.220000	3.600000	2.950000	3.5300	+8.282%	2,746,250	-96.317%
2026-03-13	3.020000	3.290000	2.810100	3.2600	+10.135%	598,321	-96.012%
2026-03-12	3.020000	3.140000	2.800000	2.9600	-1.987%	1,813,450	-95.608%
2026-03-11	2.640000	3.110000	2.560000	3.0200	+15.267%	2,012,003	-95.695%
2026-03-10	2.800000	2.914600	2.510000	2.6200	-1.132%	3,434,572	-95.038%
2026-03-09	3.000000	3.050000	2.650000	2.6500	-11.074%	3,201,481	-95.094%
2026-03-06	2.820000	3.090000	2.800000	2.9800	+1.706%	2,081,889	-95.638%
2026-03-05	3.010000	3.050000	2.802000	2.9300	-2.007%	139,705	-95.563%
2026-03-04	3.010000	3.180000	2.503600	2.9900	+0.336%	1,145,519	-95.652%
2026-03-03	2.300000	3.050000	2.277000	2.9800	+22.634%	1,655,259	-95.638%
2026-03-02	2.000000	2.550000	1.975000	2.4300	+21.500%	636,290	-94.650%
2026-02-27	1.710000	2.100000	1.700000	2.0000	+11.111%	170,420	-93.500%
2026-02-26	1.420000	2.200000	1.100000	1.8000	+46.341%	2,618,154	-92.778%
2026-02-25	1.800000	1.821200	1.000000	1.2300	-31.667%	251,483	-89.431%
2026-02-24	2.000000	2.000000	1.700000	1.8000	-7.692%	180,877	-92.778%
2026-02-23	1.990000	2.120000	1.800000	1.9500	-5.340%	527,526	-93.333%
2026-02-20	2.040000	2.060000	2.040000	2.0600	+0.980%	1,352	-93.689%
2026-02-19	1.925000	2.040000	1.925000	2.0400	-0.488%	4,117	-93.627%
2026-02-18	1.980000	2.050000	1.970000	2.0500	+1.990%	18,815	-93.659%
2026-02-17	2.040000	2.060000	1.770100	2.0100	-2.899%	13,152	-93.532%
2026-02-13	2.090000	2.130000	1.980000	2.0700	-1.429%	13,878	-93.720%
2026-02-12	1.890000	2.100000	1.870000	2.1000	+11.111%	51,951	-93.810%
2026-02-11	1.790000	1.890000	1.710100	1.8900	-0.526%	13,451	-93.122%
2026-02-10	1.800100	1.900000	1.800100	1.9000	0.000%	4,447	-93.158%
2026-02-09	1.860000	1.900000	1.710000	1.9000	+0.529%	33,063	-93.158%
2026-02-06	1.830000	1.890000	1.700600	1.8900	+3.279%	10,334	-93.122%
2026-02-05	1.810000	1.840000	1.711600	1.8300	+1.105%	13,609	-92.896%
2026-02-04	1.817900	1.830000	1.750000	1.8100	-1.625%	6,459	-92.818%
2026-02-03	1.850000	1.890000	1.700000	1.8399	-1.610%	21,298	-92.934%
2026-02-02	1.800000	1.890000	1.700100	1.8700	+10.651%	36,169	-93.048%
2026-01-30	1.740756	1.765000	1.690000	1.6900	-3.977%	5,111	-92.308%
2026-01-29	1.700000	1.790000	1.660100	1.7600	+2.924%	14,748	-92.614%
2026-01-28	1.814500	1.825000	1.702000	1.7100	-8.065%	6,203	-92.398%
2026-01-27	1.880000	1.885000	1.723700	1.8600	-1.064%	5,440	-93.011%
2026-01-26	1.900000	1.910600	1.830000	1.8800	0.000%	16,318	-93.085%
2026-01-23	1.830000	1.940000	1.760000	1.8800	-0.529%	12,316	-93.085%
2026-01-22	1.820000	1.920000	1.770000	1.8900	+6.180%	31,260	-93.122%
2026-01-21	1.730000	1.983300	1.720000	1.7800	+3.188%	18,773	-92.697%
2026-01-20	1.740000	1.800000	1.630000	1.7250	-0.289%	73,155	-92.464%
2026-01-16	1.820000	1.820000	1.660000	1.7300	-0.860%	33,662	-92.486%
2026-01-15	1.910000	1.910000	1.610000	1.7450	-5.163%	107,654	-92.550%
2026-01-14	1.920000	1.920000	1.730000	1.8400	-6.599%	15,635	-92.935%
2026-01-13	2.050000	2.050000	1.920000	1.9700	-4.831%	27,120	-93.401%
2026-01-12	1.970000	2.240000	1.910000	2.0700	+6.701%	93,150	-93.720%
2026-01-09	1.800000	1.980000	1.779900	1.9400	+18.293%	265,206	-93.299%
2026-01-08	1.500000	1.650000	1.500000	1.6400	+9.333%	24,067	-92.073%
2026-01-07	1.500000	1.555000	1.400000	1.5000	-1.316%	36,246	-91.333%
2026-01-06	1.670000	2.150000	1.500000	1.5200	-4.403%	392,719	-91.447%
2026-01-05	1.570000	1.605000	1.445000	1.5900	-4.217%	129,106	-91.824%
2026-01-02	1.520000	1.700000	1.520000	1.6600	+7.792%	181,856	-92.169%
2025-12-31	1.510000	1.615500	1.510000	1.5400	-3.750%	6,791	-91.558%
2025-12-30	1.570000	1.630000	1.550000	1.6000	+1.911%	11,394	-91.875%
2025-12-29	1.670000	1.670000	1.501500	1.5700	-5.988%	12,920	-91.720%
2025-12-26	1.790000	1.790000	1.650500	1.6700	-7.222%	7,354	-92.216%
2025-12-24	1.850000	1.860000	1.800000	1.8000	-2.703%	8,453	-92.778%
2025-12-23	1.862000	1.920000	1.810000	1.8500	0.000%	51,954	-92.973%
2025-12-22	1.900000	1.936600	1.840000	1.8500	-2.632%	29,900	-92.973%
2025-12-19	1.760000	1.955000	1.750100	1.9000	0.000%	33,480	-93.158%
2025-12-18	1.750000	1.989900	1.745000	1.9000	+8.571%	22,969	-93.158%
2025-12-17	1.870000	1.870000	1.610000	1.7500	-7.407%	41,017	-92.571%
2025-12-16	1.950000	1.970000	1.851000	1.8900	-8.696%	13,931	-93.122%
2025-12-15	1.950000	2.100500	1.835000	2.0700	+4.545%	40,049	-93.720%
2025-12-12	2.030000	2.080000	1.950000	1.9800	-9.174%	21,049	-93.434%
2025-12-11	2.030000	2.190000	2.030000	2.1800	+3.810%	43,176	-94.037%
2025-12-10	2.030000	2.140000	2.020000	2.1000	-1.408%	11,988	-93.810%
2025-12-09	2.040000	2.170000	1.940000	2.1300	-0.930%	29,234	-93.897%
2025-12-08	2.100000	2.240000	2.080000	2.1500	+1.415%	38,014	-93.953%
2025-12-05	2.030000	2.180000	1.970000	2.1200	+3.415%	48,328	-93.868%
2025-12-04	2.010000	2.050000	1.960000	2.0500	-0.966%	9,150	-93.659%
2025-12-03	2.070000	2.150000	1.855000	2.0700	0.000%	44,312	-93.720%
2025-12-02	2.250900	2.260000	2.000100	2.0700	-6.335%	32,415	-93.720%
2025-12-01	1.870000	2.374000	1.870000	2.2100	+13.918%	115,544	-94.118%
2025-11-28	2.110000	2.110000	1.940000	1.9400	-6.726%	21,605	-93.299%
2025-11-26	1.900000	2.160000	1.851800	2.0799	+9.468%	40,625	-93.750%
2025-11-25	1.860000	1.955000	1.840000	1.9000	-1.042%	31,269	-93.158%
2025-11-24	1.730000	2.120000	1.700000	1.9200	+10.983%	119,075	-93.229%
2025-11-21	1.460000	1.850000	1.460000	1.7300	+15.333%	79,681	-92.486%
2025-11-20	1.610000	1.635000	1.400000	1.5000	-6.250%	50,494	-91.333%
2025-11-19	1.680000	1.680000	1.512500	1.6000	-7.504%	34,241	-91.875%
2025-11-18	1.440000	1.770000	1.430000	1.7298	+19.297%	131,854	-92.485%
2025-11-17	1.500000	1.570000	1.350000	1.4500	-5.844%	19,871	-91.034%
2025-11-14	1.536600	1.573200	1.500000	1.5400	-3.750%	27,539	-91.558%
2025-11-13	1.610000	1.640000	1.500000	1.6000	-5.882%	12,716	-91.875%
2025-11-12	1.490000	1.715000	1.470000	1.7000	+13.333%	50,224	-92.353%
2025-11-11	1.540000	1.540000	1.362000	1.5000	-3.226%	85,964	-91.333%
2025-11-10	1.430000	1.600000	1.410000	1.5500	+8.392%	46,601	-91.613%
2025-11-07	1.400000	1.440000	1.300000	1.4300	-1.379%	56,582	-90.909%
2025-11-06	1.560000	1.610000	1.450000	1.4500	-9.938%	35,099	-91.034%
2025-11-05	1.570000	1.642300	1.541400	1.6100	-0.617%	24,752	-91.925%
2025-11-04	1.610000	1.625000	1.500000	1.6200	-1.818%	52,274	-91.975%
2025-11-03	1.600000	1.727900	1.600000	1.6500	-3.509%	65,885	-92.121%
2025-10-31	1.650000	1.790000	1.640000	1.7100	+4.908%	34,587	-92.398%
2025-10-30	1.720000	1.790000	1.620000	1.6300	-7.386%	73,641	-92.025%
2025-10-29	1.760000	1.850000	1.730000	1.7600	-5.376%	74,894	-92.614%
2025-10-28	1.850000	1.920000	1.770000	1.8600	-2.105%	84,883	-93.011%
2025-10-27	1.720000	2.063700	1.720000	1.9000	+5.556%	181,052	-93.158%
2025-10-24	1.760000	1.880000	1.601600	1.8000	-9.548%	370,233	-92.778%
2025-10-23	2.240000	2.280000	1.835000	1.9900	-7.009%	6,959,217	-93.467%
2025-10-22	2.320000	2.589900	2.000000	2.1400	-12.295%	4,389,221	-93.925%
2025-10-21	2.420000	2.450000	2.221800	2.4400	+1.245%	32,106	-94.672%
2025-10-20	2.500000	2.560000	2.345600	2.4100	-7.663%	86,352	-94.606%
2025-10-17	2.110000	2.780000	2.030000	2.6100	+19.725%	233,060	-95.019%
2025-10-16	2.210000	2.269800	2.010100	2.1800	-5.217%	97,698	-94.037%
2025-10-15	2.440000	2.639900	2.225000	2.3000	-8.367%	70,336	-94.348%
2025-10-14	2.560000	2.620000	2.370000	2.5100	-3.462%	49,263	-94.821%
2025-10-13	2.740000	2.740000	2.525000	2.6000	-1.701%	84,072	-95.000%
2025-10-10	2.880000	2.930000	2.620000	2.6450	-8.160%	142,454	-95.085%
2025-10-09	3.020000	3.020000	2.750000	2.8800	-3.356%	311,135	-95.486%
2025-10-08	2.700000	3.000000	2.675541	2.9800	+8.364%	115,414	-95.638%
2025-10-07	2.700000	2.800000	2.500000	2.7500	+0.733%	176,700	-95.273%
2025-10-06	3.190000	3.240000	2.707500	2.7300	-18.750%	247,193	-95.238%
2025-10-03	3.360000	3.816300	3.340000	3.3600	-4.545%	236,042	-96.131%
2025-10-02	3.050000	3.629700	3.030000	3.5200	+13.548%	356,364	-96.307%
2025-10-01	2.980000	3.190000	2.910000	3.1000	-3.427%	297,557	-95.806%
2025-09-30	3.380000	3.750000	3.200000	3.2100	+0.627%	2,197,591	-95.950%
2025-09-29	3.800000	4.056800	2.840000	3.1900	-34.227%	829,901	-95.925%
2025-09-26	4.000000	8.630000	3.670000	4.8500	+329.204%	7,979,342	-97.320%
2016-09-13	1.260000	1.270000	1.130000	1.1300	-10.317%	199,052	-88.496%
2016-09-12	1.190000	1.280000	1.180000	1.2600	+1.613%	110,395	-89.683%
2016-09-09	1.310000	1.350000	1.240000	1.2400	-9.489%	103,840	-89.516%
2016-09-08	1.360000	1.410000	1.340000	1.3700	+4.580%	64,096	-90.511%
2016-09-07	1.400000	1.410000	1.310000	1.3100	-6.093%	146,339	-90.076%
2016-09-06	1.370000	1.400000	1.330000	1.3950	+8.984%	126,915	-90.681%
2016-09-02	1.290000	1.360000	1.250000	1.2800	+3.226%	174,486	-89.844%
2016-09-01	1.170000	1.270000	1.170000	1.2400	+2.479%	152,002	-89.516%
2016-08-31	1.200000	1.250000	1.181000	1.2100	-1.626%	172,642	-89.256%
2016-08-30	1.280000	1.300000	1.180000	1.2300	-3.906%	105,257	-89.431%
2016-08-29	1.230000	1.300000	1.210000	1.2800	-0.775%	48,392	-89.844%
2016-08-26	1.310000	1.320000	1.235000	1.2900	+0.781%	182,178	-89.922%
2016-08-25	1.170000	1.300000	1.160000	1.2800	+7.563%	124,960	-89.844%
2016-08-24	1.220000	1.380000	0.730000	1.1900	-13.768%	603,285	-89.076%
2016-08-23	1.430000	1.460000	1.370000	1.3800	-4.167%	258,251	-90.580%
2016-08-22	1.440000	1.460000	1.390000	1.4400	+0.699%	374,660	-90.972%
2016-08-19	1.510000	1.550000	1.430000	1.4300	-8.917%	205,217	-90.909%
2016-08-18	1.540000	1.590000	1.540000	1.5700	+1.290%	160,278	-91.720%
2016-08-17	1.550000	1.580000	1.460000	1.5500	-0.641%	140,716	-91.613%
2016-08-16	1.550000	1.570000	1.530000	1.5600	-0.637%	44,457	-91.667%
2016-08-15	1.560000	1.580000	1.530000	1.5700	+2.041%	59,044	-91.720%
2016-08-12	1.600000	1.600000	1.510000	1.5386	-2.000%	143,433	-91.551%
2016-08-11	1.610000	1.620000	1.540000	1.5700	-1.258%	233,434	-91.720%
2016-08-10	1.590000	1.610000	1.551000	1.5900	+2.581%	119,644	-91.824%
2016-08-09	1.490000	1.580000	1.490000	1.5500	+4.652%	118,882	-91.613%
2016-08-08	1.470000	1.520000	1.450000	1.4811	+0.755%	178,399	-91.223%
2016-08-05	1.380000	1.470000	1.370000	1.4700	+3.521%	95,829	-91.156%
2016-08-04	1.430000	1.480000	1.420000	1.4200	+1.429%	115,535	-90.845%
2016-08-03	1.420000	1.420000	1.360000	1.4000	-2.778%	136,278	-90.714%
2016-08-02	1.480000	1.490000	1.410000	1.4400	-0.690%	124,340	-90.972%
2016-08-01	1.440000	1.480000	1.415100	1.4500	+3.571%	103,137	-91.034%
2016-07-29	1.380000	1.460000	1.380000	1.4000	+2.941%	156,976	-90.714%
2016-07-28	1.370000	1.400000	1.330000	1.3600	+0.741%	165,124	-90.441%
2016-07-27	1.330000	1.380000	1.280000	1.3500	+4.651%	168,853	-90.370%
2016-07-26	1.240000	1.320000	1.240000	1.2900	+4.032%	56,377	-89.922%
2016-07-25	1.320000	1.320000	1.230000	1.2400	-5.344%	129,233	-89.516%
2016-07-22	1.330000	1.350000	1.303800	1.3100	-1.504%	46,403	-90.076%
2016-07-21	1.230000	1.330000	1.230000	1.3300	+8.130%	171,984	-90.226%
2016-07-20	1.320000	1.320000	1.220000	1.2300	-8.889%	214,711	-89.431%
2016-07-19	1.400000	1.400000	1.330000	1.3500	-0.735%	84,662	-90.370%
2016-07-18	1.350000	1.370000	1.340000	1.3600	+0.741%	62,415	-90.441%
2016-07-15	1.350000	1.400000	1.340000	1.3500	0.000%	76,134	-90.370%
2016-07-14	1.370000	1.400000	1.330000	1.3500	-2.878%	146,723	-90.370%
2016-07-13	1.300000	1.400000	1.300000	1.3900	+9.449%	233,952	-90.647%
2016-07-12	1.380000	1.380000	1.250000	1.2700	-5.224%	342,230	-89.764%
2016-07-11	1.350000	1.370000	1.300000	1.3400	+0.752%	194,120	-90.299%
2016-07-08	1.240000	1.340000	1.240000	1.3300	+9.016%	237,691	-90.226%
2016-07-07	1.260000	1.260000	1.180000	1.2200	-2.400%	215,898	-89.344%
2016-07-06	1.230000	1.270000	1.220000	1.2500	+3.306%	209,536	-89.600%
2016-07-05	1.200000	1.230000	1.160000	1.2100	+2.534%	248,847	-89.256%
2016-07-01	1.110000	1.191000	1.100000	1.1801	+11.330%	445,716	-88.984%
2016-06-30	1.070000	1.110000	1.060000	1.0600	-1.852%	203,172	-87.736%
2016-06-29	1.040000	1.090000	1.040000	1.0800	+6.635%	227,129	-87.963%
2016-06-28	1.016500	1.050000	1.010000	1.0128	-0.039%	75,727	-87.164%
2016-06-27	1.040000	1.050000	0.998400	1.0132	-3.505%	183,809	-87.169%
2016-06-24	1.040000	1.050000	1.015000	1.0500	+8.247%	103,464	-87.619%
2016-06-23	1.030000	1.030000	0.970000	0.9700	-3.960%	75,386	-86.598%
2016-06-22	1.000000	1.020000	0.985600	1.0100	+1.111%	48,977	-87.129%
2016-06-21	1.010000	1.020000	0.985700	0.9989	-2.069%	20,004	-86.986%
2016-06-20	0.980000	1.040000	0.972300	1.0200	+3.166%	118,126	-87.255%
2016-06-17	0.960000	1.010000	0.921600	0.9887	+4.019%	44,698	-86.851%
2016-06-16	1.010000	1.010000	0.946100	0.9505	-3.990%	70,002	-86.323%
2016-06-15	0.940100	1.010000	0.934800	0.9900	+6.075%	42,233	-86.869%
2016-06-14	0.980000	0.994300	0.914800	0.9333	-4.717%	56,243	-86.071%
2016-06-13	0.980100	1.010000	0.959200	0.9795	-0.051%	51,586	-86.728%
2016-06-10	1.030000	1.049900	0.970000	0.9800	-4.854%	102,747	-86.735%
2016-06-09	1.040000	1.040000	1.000000	1.0300	0.000%	96,872	-87.379%
2016-06-08	0.990000	1.040000	0.980000	1.0300	+7.292%	209,792	-87.379%
2016-06-07	0.955000	0.981900	0.932000	0.9600	+0.303%	241,929	-86.458%
2016-06-06	0.970000	0.970000	0.933200	0.9571	+1.819%	415,581	-86.417%
2016-06-03	0.886600	0.960000	0.850000	0.9400	+11.905%	681,187	-86.170%
2016-06-02	0.864200	0.870000	0.840000	0.8400	-2.800%	203,329	-84.524%
2016-06-01	0.899900	0.899900	0.853100	0.8642	-1.234%	175,281	-84.957%
2016-05-31	0.860000	0.875000	0.830000	0.8750	+0.575%	283,458	-85.143%
2016-05-27	0.880000	0.885000	0.835000	0.8700	+0.636%	276,893	-85.057%
2016-05-26	0.899900	0.910000	0.860000	0.8645	-3.039%	425,994	-84.962%
2016-05-25	0.825000	0.910000	0.813400	0.8916	+6.143%	1,530,763	-85.419%
2016-05-24	0.860000	0.895000	0.830000	0.8400	+32.263%	3,779,777	-84.524%
2016-05-23	0.650000	0.673800	0.620100	0.6351	-0.766%	51,171	-79.531%
2016-05-20	0.670000	0.670000	0.620400	0.6400	-3.016%	23,402	-79.688%
2016-05-19	0.640000	0.680000	0.600100	0.6599	+1.523%	112,868	-80.300%
2016-05-18	0.720000	0.720000	0.621000	0.6500	-9.722%	204,312	-80.000%
2016-05-17	0.690000	0.720000	0.660000	0.7200	+4.363%	128,909	-81.944%
2016-05-16	0.700000	0.718900	0.688400	0.6899	-0.014%	69,708	-81.157%
2016-05-13	0.680000	0.700200	0.660000	0.6900	+4.010%	116,079	-81.159%
2016-05-12	0.660100	0.680200	0.660000	0.6634	-0.985%	52,027	-80.404%
2016-05-11	0.669900	0.680000	0.660000	0.6700	+3.077%	85,095	-80.597%
2016-05-10	0.650000	0.680000	0.650000	0.6500	-1.216%	49,197	-80.000%
2016-05-09	0.680000	0.680000	0.620500	0.6580	-3.235%	102,761	-80.243%
2016-05-06	0.610000	0.690000	0.600000	0.6800	+13.145%	53,717	-80.882%
2016-05-05	0.670000	0.670000	0.600000	0.6010	-6.094%	102,366	-78.369%
2016-05-04	0.620000	0.649800	0.600300	0.6400	+3.226%	128,516	-79.688%
2016-05-03	0.660000	0.680000	0.600000	0.6200	-5.344%	96,533	-79.032%
2016-05-02	0.700000	0.730000	0.650200	0.6550	-5.999%	221,195	-80.153%
2016-04-29	0.670000	0.720000	0.670000	0.6968	+7.200%	140,101	-81.343%
2016-04-28	0.660000	0.680000	0.650000	0.6500	0.000%	78,834	-80.000%
2016-04-27	0.650000	0.669700	0.649500	0.6500	+0.619%	39,745	-80.000%
2016-04-26	0.630000	0.650000	0.630000	0.6460	+2.540%	114,517	-79.876%
2016-04-25	0.616000	0.750000	0.580100	0.6300	+1.613%	242,449	-79.365%
2016-04-22	0.650100	0.670000	0.600000	0.6200	-10.132%	175,222	-79.032%
2016-04-21	0.740000	0.740000	0.667900	0.6899	-1.443%	182,625	-81.157%
2016-04-20	0.740000	0.740000	0.700000	0.7000	-1.464%	178,578	-81.429%
2016-04-19	0.719000	0.730000	0.680000	0.7104	+11.000%	254,715	-81.700%
2016-04-18	0.610000	0.674000	0.610000	0.6400	+4.918%	196,425	-79.688%
2016-04-15	0.540000	0.620000	0.530000	0.6100	+10.909%	211,645	-78.689%
2016-04-14	0.600000	0.600000	0.540000	0.5500	-14.729%	321,914	-76.364%
2016-04-13	0.770000	0.770000	0.550600	0.6450	+0.781%	535,648	-79.845%
2016-04-12	0.790000	0.790000	0.630000	0.6400	-7.246%	485,085	-79.688%
2016-04-11	0.750000	0.790000	0.660000	0.6900	+30.189%	550,129	-81.159%
2016-04-08	0.537400	0.550000	0.520000	0.5300	0.000%	20,969	-75.472%
2016-04-07	0.520100	0.535000	0.520000	0.5300	0.000%	104,872	-75.472%
2016-04-06	0.550000	0.550000	0.520000	0.5300	-4.933%	98,713	-75.472%
2016-04-05	0.550000	0.560000	0.550000	0.5575	+5.189%	85,148	-76.682%
2016-04-04	0.498000	0.550000	0.480000	0.5300	+3.922%	37,748	-75.472%
2016-04-01	0.494000	0.530000	0.494000	0.5100	+6.029%	54,455	-74.510%
2016-03-31	0.480000	0.520000	0.480000	0.4810	-5.184%	14,487	-72.973%
2016-03-30	0.525600	0.525600	0.492400	0.5073	-2.442%	15,857	-74.374%
2016-03-29	0.470100	0.549900	0.469000	0.5200	+11.064%	42,902	-75.000%
2016-03-28	0.470000	0.490000	0.457800	0.4682	-5.223%	16,518	-72.234%
2016-03-24	0.493500	0.513500	0.480000	0.4940	+2.917%	17,728	-73.684%
2016-03-23	0.524900	0.524900	0.480000	0.4800	-7.746%	50,979	-72.917%
2016-03-22	0.530000	0.560000	0.520100	0.5203	-1.830%	108,175	-75.014%
2016-03-21	0.470000	0.530000	0.465000	0.5300	+6.000%	169,704	-75.472%
2016-03-18	0.490000	0.520000	0.470000	0.5000	-3.846%	49,032	-74.000%
2016-03-17	0.475000	0.520000	0.459900	0.5200	+9.244%	74,157	-75.000%
2016-03-16	0.470000	0.500000	0.460000	0.4760	+1.277%	18,593	-72.689%
2016-03-15	0.490000	0.490000	0.460000	0.4700	-4.082%	43,865	-72.340%
2016-03-14	0.490000	0.550000	0.485000	0.4900	-3.922%	56,167	-73.469%
2016-03-11	0.500000	0.510000	0.485000	0.5100	+6.250%	59,901	-74.510%
2016-03-10	0.464000	0.492000	0.460100	0.4800	+4.348%	54,545	-72.917%
2016-03-09	0.455000	0.470000	0.450000	0.4600	-5.155%	57,569	-71.739%
2016-03-08	0.499900	0.502000	0.465000	0.4850	+2.754%	39,853	-73.196%
2016-03-07	0.490000	0.502000	0.450000	0.4720	-3.673%	184,519	-72.458%
2016-03-04	0.540000	0.556000	0.480000	0.4900	-5.769%	121,453	-73.469%
2016-03-03	0.500000	0.540000	0.500000	0.5200	+3.052%	119,504	-75.000%
2016-03-02	0.520000	0.530000	0.490000	0.5046	+0.920%	59,925	-74.237%
2016-03-01	0.504100	0.533800	0.480000	0.5000	0.000%	87,690	-74.000%
2016-02-29	0.510000	0.530000	0.500000	0.5000	0.000%	77,317	-74.000%
2016-02-26	0.530000	0.541000	0.500000	0.5000	-8.341%	45,131	-74.000%
2016-02-25	0.550000	0.550100	0.500500	0.5455	-4.298%	56,859	-76.169%
2016-02-24	0.580000	0.610000	0.548000	0.5700	-1.724%	148,243	-77.193%
2016-02-23	0.560000	0.600000	0.550000	0.5800	+5.455%	148,525	-77.586%
2016-02-22	0.587300	0.589400	0.541100	0.5500	-5.498%	126,712	-76.364%
2016-02-19	0.620000	0.640000	0.547500	0.5820	+6.321%	171,944	-77.663%
2016-02-18	0.592200	0.650000	0.520000	0.5474	-5.621%	231,078	-76.251%
2016-02-17	0.577000	0.627800	0.530000	0.5800	-1.678%	162,464	-77.586%
2016-02-16	0.510000	0.690000	0.510000	0.5899	+18.454%	612,675	-77.962%
2016-02-12	0.490000	0.500000	0.440000	0.4980	+1.633%	191,126	-73.896%
2016-02-11	0.430000	0.490000	0.372600	0.4900	+25.256%	217,468	-73.469%
2016-02-10	0.366000	0.391200	0.360200	0.3912	+8.667%	10,275	-66.769%
2016-02-09	0.399000	0.399000	0.350000	0.3600	-7.692%	38,167	-63.889%
2016-02-08	0.375000	0.415000	0.355000	0.3900	+2.632%	54,982	-66.667%

.dark-mode .yZDB71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZDB71{ color: #333333; background-color: white; border: 2px solid #333333; }MGNMegan Holdings Limited Class Astock NASDAQ

MGN
Megan Holdings Limited Class A
stock NASDAQ