Dark

MGN
Megan Holdings Limited Class A
stock NASDAQ

At Close

Apr 30, 2026 3:59:30 PM EDT

0.1788USD+1.591%(+0.0028)436,164

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 30, 2026 9:21:30 AM EDT

0.1751USD-0.511%(-0.0009)17,090

After-hours

Apr 30, 2026 4:57:30 PM EDT

0.1765USD-1.286%(-0.0023)17,516

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	0.175400	0.178800	0.170100	0.1730	-3.352%	443,526	0.000%
2026-04-29	0.183900	0.183900	0.169700	0.1790	+0.112%	617,302	-3.352%
2026-04-28	0.176400	0.182700	0.172600	0.1788	-0.667%	1,010,220	-3.244%
2026-04-27	0.188200	0.188200	0.172000	0.1800	-5.611%	788,977	-3.889%
2026-04-24	0.201100	0.201100	0.175200	0.1907	-4.650%	1,035,721	-9.282%
2026-04-23	0.212400	0.212400	0.194400	0.2000	-6.542%	1,079,867	-13.500%
2026-04-22	0.207500	0.214000	0.200000	0.2140	+1.905%	932,143	-19.159%
2026-04-21	0.213100	0.216200	0.202900	0.2100	-1.455%	841,453	-17.619%
2026-04-20	0.217100	0.221000	0.204500	0.2131	+0.995%	2,413,779	-18.817%
2026-04-17	0.213100	0.224100	0.211000	0.2110	-4.955%	1,053,878	-18.009%
2026-04-16	0.224100	0.239990	0.213900	0.2220	-4.557%	2,426,519	-22.072%
2026-04-15	0.226300	0.241200	0.211100	0.2326	-1.857%	2,918,922	-25.623%
2026-04-14	0.233800	0.242500	0.229950	0.2370	+0.937%	2,670,043	-27.004%
2026-04-13	0.235500	0.261900	0.234800	0.2348	-3.810%	5,478,640	-26.320%
2026-04-10	0.233100	0.269000	0.226900	0.2441	+19.892%	91,979,106	-29.127%
2026-04-09	0.227700	0.232300	0.198500	0.2036	-14.454%	5,669,787	-15.029%
2026-04-08	0.241000	0.265500	0.222000	0.2380	+1.277%	32,876,820	-27.311%
2026-04-07	0.202300	0.358300	0.190500	0.2350	+38.073%	320,676,868	-26.383%
2026-04-06	0.150400	0.219700	0.149400	0.1702	+13.694%	34,506,595	+1.645%
2026-04-02	0.142600	0.149890	0.140700	0.1497	-3.730%	2,704,931	+15.564%
2026-04-01	0.169000	0.173200	0.148400	0.1555	-11.244%	7,169,339	+11.254%
2026-03-31	0.172100	0.195000	0.160600	0.1752	+23.992%	102,021,085	-1.256%
2026-03-30	0.150000	0.154200	0.128200	0.1413	-16.291%	8,560,402	+22.435%
2026-03-27	0.230000	0.240099	0.165000	0.1688	-39.736%	18,347,451	+2.488%
2026-03-26	0.423200	0.468100	0.255000	0.2801	-93.394%	39,239,596	-38.236%
2026-03-25	4.820000	5.180000	4.220000	4.2400	-8.026%	29,207,869	-95.920%
2026-03-24	3.950000	4.650000	3.900000	4.6100	+12.439%	1,283,563	-96.247%
2026-03-23	4.710000	4.835000	4.100000	4.1000	-12.766%	1,121,871	-95.780%
2026-03-20	4.260000	4.750000	4.210500	4.7000	+11.111%	931,588	-96.319%
2026-03-19	3.880000	4.240000	3.670000	4.2300	+8.740%	1,143,640	-95.910%
2026-03-18	3.890000	4.080000	3.750000	3.8900	+2.910%	922,261	-95.553%
2026-03-17	3.530000	3.910000	3.410000	3.7800	+7.082%	236,907	-95.423%
2026-03-16	3.220000	3.600000	2.950000	3.5300	+8.282%	2,746,250	-95.099%
2026-03-13	3.020000	3.290000	2.810100	3.2600	+10.135%	598,321	-94.693%
2026-03-12	3.020000	3.140000	2.800000	2.9600	-1.987%	1,813,450	-94.155%
2026-03-11	2.640000	3.110000	2.560000	3.0200	+15.267%	2,012,003	-94.272%
2026-03-10	2.800000	2.914600	2.510000	2.6200	-1.132%	3,434,572	-93.397%
2026-03-09	3.000000	3.050000	2.650000	2.6500	-11.074%	3,201,481	-93.472%
2026-03-06	2.820000	3.090000	2.800000	2.9800	+1.706%	2,081,889	-94.195%
2026-03-05	3.010000	3.050000	2.802000	2.9300	-2.007%	139,705	-94.096%
2026-03-04	3.010000	3.180000	2.503600	2.9900	+0.336%	1,145,519	-94.214%
2026-03-03	2.300000	3.050000	2.277000	2.9800	+22.634%	1,655,259	-94.195%
2026-03-02	2.000000	2.550000	1.975000	2.4300	+21.500%	636,290	-92.881%
2026-02-27	1.710000	2.100000	1.700000	2.0000	+11.111%	170,420	-91.350%
2026-02-26	1.420000	2.200000	1.100000	1.8000	+46.341%	2,618,154	-90.389%
2026-02-25	1.800000	1.821200	1.000000	1.2300	-31.667%	251,483	-85.935%
2026-02-24	2.000000	2.000000	1.700000	1.8000	-7.692%	180,877	-90.389%
2026-02-23	1.990000	2.120000	1.800000	1.9500	-5.340%	527,526	-91.128%
2026-02-20	2.040000	2.060000	2.040000	2.0600	+0.980%	1,352	-91.602%
2026-02-19	1.925000	2.040000	1.925000	2.0400	-0.488%	4,117	-91.520%
2026-02-18	1.980000	2.050000	1.970000	2.0500	+1.990%	18,815	-91.561%
2026-02-17	2.040000	2.060000	1.770100	2.0100	-2.899%	13,152	-91.393%
2026-02-13	2.090000	2.130000	1.980000	2.0700	-1.429%	13,878	-91.643%
2026-02-12	1.890000	2.100000	1.870000	2.1000	+11.111%	51,951	-91.762%
2026-02-11	1.790000	1.890000	1.710100	1.8900	-0.526%	13,451	-90.847%
2026-02-10	1.800100	1.900000	1.800100	1.9000	0.000%	4,447	-90.895%
2026-02-09	1.860000	1.900000	1.710000	1.9000	+0.529%	33,063	-90.895%
2026-02-06	1.830000	1.890000	1.700600	1.8900	+3.279%	10,334	-90.847%
2026-02-05	1.810000	1.840000	1.711600	1.8300	+1.105%	13,609	-90.546%
2026-02-04	1.817900	1.830000	1.750000	1.8100	-1.625%	6,459	-90.442%
2026-02-03	1.850000	1.890000	1.700000	1.8399	-1.610%	21,298	-90.597%
2026-02-02	1.800000	1.890000	1.700100	1.8700	+10.651%	36,169	-90.749%
2026-01-30	1.740756	1.765000	1.690000	1.6900	-3.977%	5,111	-89.763%
2026-01-29	1.700000	1.790000	1.660100	1.7600	+2.924%	14,748	-90.170%
2026-01-28	1.814500	1.825000	1.702000	1.7100	-8.065%	6,203	-89.883%
2026-01-27	1.880000	1.885000	1.723700	1.8600	-1.064%	5,440	-90.699%
2026-01-26	1.900000	1.910600	1.830000	1.8800	0.000%	16,318	-90.798%
2026-01-23	1.830000	1.940000	1.760000	1.8800	-0.529%	12,316	-90.798%
2026-01-22	1.820000	1.920000	1.770000	1.8900	+6.180%	31,260	-90.847%
2026-01-21	1.730000	1.983300	1.720000	1.7800	+3.188%	18,773	-90.281%
2026-01-20	1.740000	1.800000	1.630000	1.7250	-0.289%	73,155	-89.971%
2026-01-16	1.820000	1.820000	1.660000	1.7300	-0.860%	33,662	-90.000%
2026-01-15	1.910000	1.910000	1.610000	1.7450	-5.163%	107,654	-90.086%
2026-01-14	1.920000	1.920000	1.730000	1.8400	-6.599%	15,635	-90.598%
2026-01-13	2.050000	2.050000	1.920000	1.9700	-4.831%	27,120	-91.218%
2026-01-12	1.970000	2.240000	1.910000	2.0700	+6.701%	93,150	-91.643%
2026-01-09	1.800000	1.980000	1.779900	1.9400	+18.293%	265,206	-91.082%
2026-01-08	1.500000	1.650000	1.500000	1.6400	+9.333%	24,067	-89.451%
2026-01-07	1.500000	1.555000	1.400000	1.5000	-1.316%	36,246	-88.467%
2026-01-06	1.670000	2.150000	1.500000	1.5200	-4.403%	392,719	-88.618%
2026-01-05	1.570000	1.605000	1.445000	1.5900	-4.217%	129,106	-89.119%
2026-01-02	1.520000	1.700000	1.520000	1.6600	+7.792%	181,856	-89.578%
2025-12-31	1.510000	1.615500	1.510000	1.5400	-3.750%	6,791	-88.766%
2025-12-30	1.570000	1.630000	1.550000	1.6000	+1.911%	11,394	-89.188%
2025-12-29	1.670000	1.670000	1.501500	1.5700	-5.988%	12,920	-88.981%
2025-12-26	1.790000	1.790000	1.650500	1.6700	-7.222%	7,354	-89.641%
2025-12-24	1.850000	1.860000	1.800000	1.8000	-2.703%	8,453	-90.389%
2025-12-23	1.862000	1.920000	1.810000	1.8500	0.000%	51,954	-90.649%
2025-12-22	1.900000	1.936600	1.840000	1.8500	-2.632%	29,900	-90.649%
2025-12-19	1.760000	1.955000	1.750100	1.9000	0.000%	33,480	-90.895%
2025-12-18	1.750000	1.989900	1.745000	1.9000	+8.571%	22,969	-90.895%
2025-12-17	1.870000	1.870000	1.610000	1.7500	-7.407%	41,017	-90.114%
2025-12-16	1.950000	1.970000	1.851000	1.8900	-8.696%	13,931	-90.847%
2025-12-15	1.950000	2.100500	1.835000	2.0700	+4.545%	40,049	-91.643%
2025-12-12	2.030000	2.080000	1.950000	1.9800	-9.174%	21,049	-91.263%
2025-12-11	2.030000	2.190000	2.030000	2.1800	+3.810%	43,176	-92.064%
2025-12-10	2.030000	2.140000	2.020000	2.1000	-1.408%	11,988	-91.762%
2025-12-09	2.040000	2.170000	1.940000	2.1300	-0.930%	29,234	-91.878%
2025-12-08	2.100000	2.240000	2.080000	2.1500	+1.415%	38,014	-91.953%
2025-12-05	2.030000	2.180000	1.970000	2.1200	+3.415%	48,328	-91.840%
2025-12-04	2.010000	2.050000	1.960000	2.0500	-0.966%	9,150	-91.561%
2025-12-03	2.070000	2.150000	1.855000	2.0700	0.000%	44,312	-91.643%
2025-12-02	2.250900	2.260000	2.000100	2.0700	-6.335%	32,415	-91.643%
2025-12-01	1.870000	2.374000	1.870000	2.2100	+13.918%	115,544	-92.172%
2025-11-28	2.110000	2.110000	1.940000	1.9400	-6.726%	21,605	-91.082%
2025-11-26	1.900000	2.160000	1.851800	2.0799	+9.468%	40,625	-91.682%
2025-11-25	1.860000	1.955000	1.840000	1.9000	-1.042%	31,269	-90.895%
2025-11-24	1.730000	2.120000	1.700000	1.9200	+10.983%	119,075	-90.990%
2025-11-21	1.460000	1.850000	1.460000	1.7300	+15.333%	79,681	-90.000%
2025-11-20	1.610000	1.635000	1.400000	1.5000	-6.250%	50,494	-88.467%
2025-11-19	1.680000	1.680000	1.512500	1.6000	-7.504%	34,241	-89.188%
2025-11-18	1.440000	1.770000	1.430000	1.7298	+19.297%	131,854	-89.999%
2025-11-17	1.500000	1.570000	1.350000	1.4500	-5.844%	19,871	-88.069%
2025-11-14	1.536600	1.573200	1.500000	1.5400	-3.750%	27,539	-88.766%
2025-11-13	1.610000	1.640000	1.500000	1.6000	-5.882%	12,716	-89.188%
2025-11-12	1.490000	1.715000	1.470000	1.7000	+13.333%	50,224	-89.824%
2025-11-11	1.540000	1.540000	1.362000	1.5000	-3.226%	85,964	-88.467%
2025-11-10	1.430000	1.600000	1.410000	1.5500	+8.392%	46,601	-88.839%
2025-11-07	1.400000	1.440000	1.300000	1.4300	-1.379%	56,582	-87.902%
2025-11-06	1.560000	1.610000	1.450000	1.4500	-9.938%	35,099	-88.069%
2025-11-05	1.570000	1.642300	1.541400	1.6100	-0.617%	24,752	-89.255%
2025-11-04	1.610000	1.625000	1.500000	1.6200	-1.818%	52,274	-89.321%
2025-11-03	1.600000	1.727900	1.600000	1.6500	-3.509%	65,885	-89.515%
2025-10-31	1.650000	1.790000	1.640000	1.7100	+4.908%	34,587	-89.883%
2025-10-30	1.720000	1.790000	1.620000	1.6300	-7.386%	73,641	-89.387%
2025-10-29	1.760000	1.850000	1.730000	1.7600	-5.376%	74,894	-90.170%
2025-10-28	1.850000	1.920000	1.770000	1.8600	-2.105%	84,883	-90.699%
2025-10-27	1.720000	2.063700	1.720000	1.9000	+5.556%	181,052	-90.895%
2025-10-24	1.760000	1.880000	1.601600	1.8000	-9.548%	370,233	-90.389%
2025-10-23	2.240000	2.280000	1.835000	1.9900	-7.009%	6,959,217	-91.307%
2025-10-22	2.320000	2.589900	2.000000	2.1400	-12.295%	4,389,221	-91.916%
2025-10-21	2.420000	2.450000	2.221800	2.4400	+1.245%	32,106	-92.910%
2025-10-20	2.500000	2.560000	2.345600	2.4100	-7.663%	86,352	-92.822%
2025-10-17	2.110000	2.780000	2.030000	2.6100	+19.725%	233,060	-93.372%
2025-10-16	2.210000	2.269800	2.010100	2.1800	-5.217%	97,698	-92.064%
2025-10-15	2.440000	2.639900	2.225000	2.3000	-8.367%	70,336	-92.478%
2025-10-14	2.560000	2.620000	2.370000	2.5100	-3.462%	49,263	-93.108%
2025-10-13	2.740000	2.740000	2.525000	2.6000	-1.701%	84,072	-93.346%
2025-10-10	2.880000	2.930000	2.620000	2.6450	-8.160%	142,454	-93.459%
2025-10-09	3.020000	3.020000	2.750000	2.8800	-3.356%	311,135	-93.993%
2025-10-08	2.700000	3.000000	2.675541	2.9800	+8.364%	115,414	-94.195%
2025-10-07	2.700000	2.800000	2.500000	2.7500	+0.733%	176,700	-93.709%
2025-10-06	3.190000	3.240000	2.707500	2.7300	-18.750%	247,193	-93.663%
2025-10-03	3.360000	3.816300	3.340000	3.3600	-4.545%	236,042	-94.851%
2025-10-02	3.050000	3.629700	3.030000	3.5200	+13.548%	356,364	-95.085%
2025-10-01	2.980000	3.190000	2.910000	3.1000	-3.427%	297,557	-94.419%
2025-09-30	3.380000	3.750000	3.200000	3.2100	+0.627%	2,197,591	-94.611%
2025-09-29	3.800000	4.056800	2.840000	3.1900	-34.227%	829,901	-94.577%
2025-09-26	4.000000	8.630000	3.670000	4.8500	+329.204%	7,979,342	-96.433%
2016-09-13	1.260000	1.270000	1.130000	1.1300	-10.317%	199,052	-84.690%
2016-09-12	1.190000	1.280000	1.180000	1.2600	+1.613%	110,395	-86.270%
2016-09-09	1.310000	1.350000	1.240000	1.2400	-9.489%	103,840	-86.048%
2016-09-08	1.360000	1.410000	1.340000	1.3700	+4.580%	64,096	-87.372%
2016-09-07	1.400000	1.410000	1.310000	1.3100	-6.093%	146,339	-86.794%
2016-09-06	1.370000	1.400000	1.330000	1.3950	+8.984%	126,915	-87.599%
2016-09-02	1.290000	1.360000	1.250000	1.2800	+3.226%	174,486	-86.484%
2016-09-01	1.170000	1.270000	1.170000	1.2400	+2.479%	152,002	-86.048%
2016-08-31	1.200000	1.250000	1.181000	1.2100	-1.626%	172,642	-85.702%
2016-08-30	1.280000	1.300000	1.180000	1.2300	-3.906%	105,257	-85.935%
2016-08-29	1.230000	1.300000	1.210000	1.2800	-0.775%	48,392	-86.484%
2016-08-26	1.310000	1.320000	1.235000	1.2900	+0.781%	182,178	-86.589%
2016-08-25	1.170000	1.300000	1.160000	1.2800	+7.563%	124,960	-86.484%
2016-08-24	1.220000	1.380000	0.730000	1.1900	-13.768%	603,285	-85.462%
2016-08-23	1.430000	1.460000	1.370000	1.3800	-4.167%	258,251	-87.464%
2016-08-22	1.440000	1.460000	1.390000	1.4400	+0.699%	374,660	-87.986%
2016-08-19	1.510000	1.550000	1.430000	1.4300	-8.917%	205,217	-87.902%
2016-08-18	1.540000	1.590000	1.540000	1.5700	+1.290%	160,278	-88.981%
2016-08-17	1.550000	1.580000	1.460000	1.5500	-0.641%	140,716	-88.839%
2016-08-16	1.550000	1.570000	1.530000	1.5600	-0.637%	44,457	-88.910%
2016-08-15	1.560000	1.580000	1.530000	1.5700	+2.041%	59,044	-88.981%
2016-08-12	1.600000	1.600000	1.510000	1.5386	-2.000%	143,433	-88.756%
2016-08-11	1.610000	1.620000	1.540000	1.5700	-1.258%	233,434	-88.981%
2016-08-10	1.590000	1.610000	1.551000	1.5900	+2.581%	119,644	-89.119%
2016-08-09	1.490000	1.580000	1.490000	1.5500	+4.652%	118,882	-88.839%
2016-08-08	1.470000	1.520000	1.450000	1.4811	+0.755%	178,399	-88.319%
2016-08-05	1.380000	1.470000	1.370000	1.4700	+3.521%	95,829	-88.231%
2016-08-04	1.430000	1.480000	1.420000	1.4200	+1.429%	115,535	-87.817%
2016-08-03	1.420000	1.420000	1.360000	1.4000	-2.778%	136,278	-87.643%
2016-08-02	1.480000	1.490000	1.410000	1.4400	-0.690%	124,340	-87.986%
2016-08-01	1.440000	1.480000	1.415100	1.4500	+3.571%	103,137	-88.069%
2016-07-29	1.380000	1.460000	1.380000	1.4000	+2.941%	156,976	-87.643%
2016-07-28	1.370000	1.400000	1.330000	1.3600	+0.741%	165,124	-87.279%
2016-07-27	1.330000	1.380000	1.280000	1.3500	+4.651%	168,853	-87.185%
2016-07-26	1.240000	1.320000	1.240000	1.2900	+4.032%	56,377	-86.589%
2016-07-25	1.320000	1.320000	1.230000	1.2400	-5.344%	129,233	-86.048%
2016-07-22	1.330000	1.350000	1.303800	1.3100	-1.504%	46,403	-86.794%
2016-07-21	1.230000	1.330000	1.230000	1.3300	+8.130%	171,984	-86.992%
2016-07-20	1.320000	1.320000	1.220000	1.2300	-8.889%	214,711	-85.935%
2016-07-19	1.400000	1.400000	1.330000	1.3500	-0.735%	84,662	-87.185%
2016-07-18	1.350000	1.370000	1.340000	1.3600	+0.741%	62,415	-87.279%
2016-07-15	1.350000	1.400000	1.340000	1.3500	0.000%	76,134	-87.185%
2016-07-14	1.370000	1.400000	1.330000	1.3500	-2.878%	146,723	-87.185%
2016-07-13	1.300000	1.400000	1.300000	1.3900	+9.449%	233,952	-87.554%
2016-07-12	1.380000	1.380000	1.250000	1.2700	-5.224%	342,230	-86.378%
2016-07-11	1.350000	1.370000	1.300000	1.3400	+0.752%	194,120	-87.090%
2016-07-08	1.240000	1.340000	1.240000	1.3300	+9.016%	237,691	-86.992%
2016-07-07	1.260000	1.260000	1.180000	1.2200	-2.400%	215,898	-85.820%
2016-07-06	1.230000	1.270000	1.220000	1.2500	+3.306%	209,536	-86.160%
2016-07-05	1.200000	1.230000	1.160000	1.2100	+2.534%	248,847	-85.702%
2016-07-01	1.110000	1.191000	1.100000	1.1801	+11.330%	445,716	-85.340%
2016-06-30	1.070000	1.110000	1.060000	1.0600	-1.852%	203,172	-83.679%
2016-06-29	1.040000	1.090000	1.040000	1.0800	+6.635%	227,129	-83.981%
2016-06-28	1.016500	1.050000	1.010000	1.0128	-0.039%	75,727	-82.919%
2016-06-27	1.040000	1.050000	0.998400	1.0132	-3.505%	183,809	-82.925%
2016-06-24	1.040000	1.050000	1.015000	1.0500	+8.247%	103,464	-83.524%
2016-06-23	1.030000	1.030000	0.970000	0.9700	-3.960%	75,386	-82.165%
2016-06-22	1.000000	1.020000	0.985600	1.0100	+1.111%	48,977	-82.871%
2016-06-21	1.010000	1.020000	0.985700	0.9989	-2.069%	20,004	-82.681%
2016-06-20	0.980000	1.040000	0.972300	1.0200	+3.166%	118,126	-83.039%
2016-06-17	0.960000	1.010000	0.921600	0.9887	+4.019%	44,698	-82.502%
2016-06-16	1.010000	1.010000	0.946100	0.9505	-3.990%	70,002	-81.799%
2016-06-15	0.940100	1.010000	0.934800	0.9900	+6.075%	42,233	-82.525%
2016-06-14	0.980000	0.994300	0.914800	0.9333	-4.717%	56,243	-81.464%
2016-06-13	0.980100	1.010000	0.959200	0.9795	-0.051%	51,586	-82.338%
2016-06-10	1.030000	1.049900	0.970000	0.9800	-4.854%	102,747	-82.347%
2016-06-09	1.040000	1.040000	1.000000	1.0300	0.000%	96,872	-83.204%
2016-06-08	0.990000	1.040000	0.980000	1.0300	+7.292%	209,792	-83.204%
2016-06-07	0.955000	0.981900	0.932000	0.9600	+0.303%	241,929	-81.979%
2016-06-06	0.970000	0.970000	0.933200	0.9571	+1.819%	415,581	-81.925%
2016-06-03	0.886600	0.960000	0.850000	0.9400	+11.905%	681,187	-81.596%
2016-06-02	0.864200	0.870000	0.840000	0.8400	-2.800%	203,329	-79.405%
2016-06-01	0.899900	0.899900	0.853100	0.8642	-1.234%	175,281	-79.981%
2016-05-31	0.860000	0.875000	0.830000	0.8750	+0.575%	283,458	-80.229%
2016-05-27	0.880000	0.885000	0.835000	0.8700	+0.636%	276,893	-80.115%
2016-05-26	0.899900	0.910000	0.860000	0.8645	-3.039%	425,994	-79.988%
2016-05-25	0.825000	0.910000	0.813400	0.8916	+6.143%	1,530,763	-80.597%
2016-05-24	0.860000	0.895000	0.830000	0.8400	+32.263%	3,779,777	-79.405%
2016-05-23	0.650000	0.673800	0.620100	0.6351	-0.766%	51,171	-72.760%
2016-05-20	0.670000	0.670000	0.620400	0.6400	-3.016%	23,402	-72.969%
2016-05-19	0.640000	0.680000	0.600100	0.6599	+1.523%	112,868	-73.784%
2016-05-18	0.720000	0.720000	0.621000	0.6500	-9.722%	204,312	-73.385%
2016-05-17	0.690000	0.720000	0.660000	0.7200	+4.363%	128,909	-75.972%
2016-05-16	0.700000	0.718900	0.688400	0.6899	-0.014%	69,708	-74.924%
2016-05-13	0.680000	0.700200	0.660000	0.6900	+4.010%	116,079	-74.928%
2016-05-12	0.660100	0.680200	0.660000	0.6634	-0.985%	52,027	-73.922%
2016-05-11	0.669900	0.680000	0.660000	0.6700	+3.077%	85,095	-74.179%
2016-05-10	0.650000	0.680000	0.650000	0.6500	-1.216%	49,197	-73.385%
2016-05-09	0.680000	0.680000	0.620500	0.6580	-3.235%	102,761	-73.708%
2016-05-06	0.610000	0.690000	0.600000	0.6800	+13.145%	53,717	-74.559%
2016-05-05	0.670000	0.670000	0.600000	0.6010	-6.094%	102,366	-71.215%
2016-05-04	0.620000	0.649800	0.600300	0.6400	+3.226%	128,516	-72.969%
2016-05-03	0.660000	0.680000	0.600000	0.6200	-5.344%	96,533	-72.097%
2016-05-02	0.700000	0.730000	0.650200	0.6550	-5.999%	221,195	-73.588%
2016-04-29	0.670000	0.720000	0.670000	0.6968	+7.200%	140,101	-75.172%
2016-04-28	0.660000	0.680000	0.650000	0.6500	0.000%	78,834	-73.385%
2016-04-27	0.650000	0.669700	0.649500	0.6500	+0.619%	39,745	-73.385%
2016-04-26	0.630000	0.650000	0.630000	0.6460	+2.540%	114,517	-73.220%
2016-04-25	0.616000	0.750000	0.580100	0.6300	+1.613%	242,449	-72.540%
2016-04-22	0.650100	0.670000	0.600000	0.6200	-10.132%	175,222	-72.097%
2016-04-21	0.740000	0.740000	0.667900	0.6899	-1.443%	182,625	-74.924%
2016-04-20	0.740000	0.740000	0.700000	0.7000	-1.464%	178,578	-75.286%
2016-04-19	0.719000	0.730000	0.680000	0.7104	+11.000%	254,715	-75.648%
2016-04-18	0.610000	0.674000	0.610000	0.6400	+4.918%	196,425	-72.969%
2016-04-15	0.540000	0.620000	0.530000	0.6100	+10.909%	211,645	-71.639%
2016-04-14	0.600000	0.600000	0.540000	0.5500	-14.729%	321,914	-68.545%
2016-04-13	0.770000	0.770000	0.550600	0.6450	+0.781%	535,648	-73.178%
2016-04-12	0.790000	0.790000	0.630000	0.6400	-7.246%	485,085	-72.969%
2016-04-11	0.750000	0.790000	0.660000	0.6900	+30.189%	550,129	-74.928%
2016-04-08	0.537400	0.550000	0.520000	0.5300	0.000%	20,969	-67.358%
2016-04-07	0.520100	0.535000	0.520000	0.5300	0.000%	104,872	-67.358%
2016-04-06	0.550000	0.550000	0.520000	0.5300	-4.933%	98,713	-67.358%
2016-04-05	0.550000	0.560000	0.550000	0.5575	+5.189%	85,148	-68.969%
2016-04-04	0.498000	0.550000	0.480000	0.5300	+3.922%	37,748	-67.358%
2016-04-01	0.494000	0.530000	0.494000	0.5100	+6.029%	54,455	-66.078%
2016-03-31	0.480000	0.520000	0.480000	0.4810	-5.184%	14,487	-64.033%
2016-03-30	0.525600	0.525600	0.492400	0.5073	-2.442%	15,857	-65.898%
2016-03-29	0.470100	0.549900	0.469000	0.5200	+11.064%	42,902	-66.731%
2016-03-28	0.470000	0.490000	0.457800	0.4682	-5.223%	16,518	-63.050%
2016-03-24	0.493500	0.513500	0.480000	0.4940	+2.917%	17,728	-64.980%
2016-03-23	0.524900	0.524900	0.480000	0.4800	-7.746%	50,979	-63.958%
2016-03-22	0.530000	0.560000	0.520100	0.5203	-1.830%	108,175	-66.750%
2016-03-21	0.470000	0.530000	0.465000	0.5300	+6.000%	169,704	-67.358%
2016-03-18	0.490000	0.520000	0.470000	0.5000	-3.846%	49,032	-65.400%
2016-03-17	0.475000	0.520000	0.459900	0.5200	+9.244%	74,157	-66.731%
2016-03-16	0.470000	0.500000	0.460000	0.4760	+1.277%	18,593	-63.655%
2016-03-15	0.490000	0.490000	0.460000	0.4700	-4.082%	43,865	-63.191%
2016-03-14	0.490000	0.550000	0.485000	0.4900	-3.922%	56,167	-64.694%
2016-03-11	0.500000	0.510000	0.485000	0.5100	+6.250%	59,901	-66.078%
2016-03-10	0.464000	0.492000	0.460100	0.4800	+4.348%	54,545	-63.958%
2016-03-09	0.455000	0.470000	0.450000	0.4600	-5.155%	57,569	-62.391%
2016-03-08	0.499900	0.502000	0.465000	0.4850	+2.754%	39,853	-64.330%
2016-03-07	0.490000	0.502000	0.450000	0.4720	-3.673%	184,519	-63.347%
2016-03-04	0.540000	0.556000	0.480000	0.4900	-5.769%	121,453	-64.694%
2016-03-03	0.500000	0.540000	0.500000	0.5200	+3.052%	119,504	-66.731%
2016-03-02	0.520000	0.530000	0.490000	0.5046	+0.920%	59,925	-65.715%
2016-03-01	0.504100	0.533800	0.480000	0.5000	0.000%	87,690	-65.400%
2016-02-29	0.510000	0.530000	0.500000	0.5000	0.000%	77,317	-65.400%
2016-02-26	0.530000	0.541000	0.500000	0.5000	-8.341%	45,131	-65.400%
2016-02-25	0.550000	0.550100	0.500500	0.5455	-4.298%	56,859	-68.286%
2016-02-24	0.580000	0.610000	0.548000	0.5700	-1.724%	148,243	-69.649%
2016-02-23	0.560000	0.600000	0.550000	0.5800	+5.455%	148,525	-70.172%
2016-02-22	0.587300	0.589400	0.541100	0.5500	-5.498%	126,712	-68.545%
2016-02-19	0.620000	0.640000	0.547500	0.5820	+6.321%	171,944	-70.275%
2016-02-18	0.592200	0.650000	0.520000	0.5474	-5.621%	231,078	-68.396%
2016-02-17	0.577000	0.627800	0.530000	0.5800	-1.678%	162,464	-70.172%
2016-02-16	0.510000	0.690000	0.510000	0.5899	+18.454%	612,675	-70.673%
2016-02-12	0.490000	0.500000	0.440000	0.4980	+1.633%	191,126	-65.261%
2016-02-11	0.430000	0.490000	0.372600	0.4900	+25.256%	217,468	-64.694%
2016-02-10	0.366000	0.391200	0.360200	0.3912	+8.667%	10,275	-55.777%
2016-02-09	0.399000	0.399000	0.350000	0.3600	-7.692%	38,167	-51.944%
2016-02-08	0.375000	0.415000	0.355000	0.3900	+2.632%	54,982	-55.641%
2016-02-05	0.402000	0.402000	0.370000	0.3800	-2.813%	19,725	-54.474%
2016-02-04	0.410000	0.430000	0.370000	0.3910	-9.070%	60,005	-55.754%
2016-02-03	0.384400	0.430000	0.349900	0.4300	+11.863%	63,963	-59.767%
2016-02-02	0.372500	0.403600	0.360000	0.3844	-6.244%	21,652	-54.995%
2016-02-01	0.415900	0.430000	0.372000	0.4100	-1.419%	49,165	-57.805%
2016-01-29	0.430000	0.430000	0.415900	0.4159	-4.391%	41,312	-58.403%
2016-01-28	0.435000	0.447400	0.419000	0.4350	+3.571%	89,103	-60.230%
2016-01-27	0.462100	0.462100	0.388300	0.4200	+12.000%	81,113	-58.810%
2016-01-26	0.380000	0.400000	0.310000	0.3750	-6.250%	68,390	-53.867%
2016-01-25	0.420000	0.460000	0.400000	0.4000	+5.263%	72,710	-56.750%
2016-01-22	0.300000	0.389600	0.300000	0.3800	+38.636%	76,342	-54.474%
2016-01-21	0.280000	0.325000	0.274100	0.2741	+1.519%	19,637	-36.884%
2016-01-20	0.325000	0.326100	0.270000	0.2700	-11.475%	61,277	-35.926%
2016-01-19	0.342000	0.358000	0.305000	0.3050	-12.907%	39,151	-43.279%
2016-01-15	0.390000	0.400000	0.345000	0.3502	-2.803%	74,920	-50.600%
2016-01-14	0.365000	0.370000	0.338000	0.3603	-2.622%	57,460	-51.984%
2016-01-13	0.372000	0.389900	0.370000	0.3700	-2.632%	17,507	-53.243%
2016-01-12	0.400000	0.404400	0.380000	0.3800	-5.000%	28,794	-54.474%
2016-01-11	0.410000	0.410100	0.400000	0.4000	+1.266%	52,216	-56.750%
2016-01-08	0.450000	0.450000	0.330000	0.3950	-10.227%	105,413	-56.203%
2016-01-07	0.550000	0.550000	0.384300	0.4400	+4.762%	95,178	-60.682%
2016-01-06	0.410000	0.430000	0.400000	0.4200	+2.439%	81,543	-58.810%
2016-01-05	0.460000	0.460000	0.390000	0.4100	-10.870%	91,573	-57.805%
2016-01-04	0.310000	0.570000	0.300000	0.4600	+20.104%	330,764	-62.391%
2015-12-31	0.287000	0.411700	0.287000	0.3830	+33.449%	211,053	-54.830%
2015-12-30	0.200000	0.287000	0.200000	0.2870	+36.667%	85,280	-39.721%
2015-12-29	0.215000	0.222000	0.207000	0.2100	-2.326%	73,102	-17.619%
2015-12-28	0.190000	0.230000	0.190000	0.2150	+13.158%	45,495	-19.535%
2015-12-24	0.200000	0.210000	0.180000	0.1900	0.000%	6,047	-8.947%
2015-12-23	0.160500	0.190000	0.160000	0.1900	+8.571%	27,724	-8.947%
2015-12-22	0.176000	0.176000	0.145000	0.1750	-7.895%	141,596	-1.143%
2015-12-21	0.165000	0.259900	0.112000	0.1900	+17.429%	206,996	-8.947%
2015-12-18	0.170000	0.180000	0.160000	0.1618	+1.062%	326,621	+6.922%
2015-12-17	0.150000	0.180000	0.150000	0.1601	-15.515%	204,240	+8.057%
2015-12-16	0.160100	0.199500	0.160000	0.1895	+22.258%	67,795	-8.707%
2015-12-15	0.159000	0.160000	0.150000	0.1550	+3.333%	66,453	+11.613%
2015-12-14	0.157000	0.157000	0.150000	0.1500	-6.250%	34,196	+15.333%
2015-12-11	0.175000	0.225200	0.160000	0.1600	-2.913%	42,614	+8.125%
2015-12-10	0.171000	0.178700	0.152100	0.1648	-10.919%	137,657	+4.976%
2015-12-09	0.200000	0.220000	0.185000	0.1850	-7.500%	30,312	-6.486%
2015-12-08	0.212000	0.212000	0.200000	0.2000	-0.498%	73,623	-13.500%
2015-12-07	0.221500	0.225000	0.201000	0.2010	-9.255%	39,686	-13.930%
2015-12-04	0.225000	0.225000	0.221500	0.2215	0.000%	41,241	-21.896%
2015-12-03	0.221500	0.232900	0.221500	0.2215	0.000%	27,959	-21.896%
2015-12-02	0.227300	0.240000	0.221500	0.2215	0.000%	12,258	-21.896%
2015-12-01	0.232600	0.233700	0.221500	0.2215	0.000%	5,670	-21.896%
2015-11-30	0.248000	0.248000	0.221500	0.2215	+0.181%	87,183	-21.896%
2015-11-27	0.221100	0.230000	0.220100	0.2211	-7.875%	33,915	-21.755%
2015-11-25	0.250000	0.250000	0.220100	0.2400	-2.399%	65,231	-27.917%
2015-11-24	0.250000	0.250000	0.240100	0.2459	-1.758%	6,835	-29.646%
2015-11-23	0.260000	0.260000	0.230100	0.2503	-3.731%	22,367	-30.883%
2015-11-20	0.265100	0.265100	0.260000	0.2600	0.000%	19,527	-33.462%
2015-11-19	0.260000	0.263600	0.260000	0.2600	0.000%	9,822	-33.462%
2015-11-18	0.264500	0.265000	0.260000	0.2600	-1.887%	7,785	-33.462%
2015-11-17	0.260000	0.265000	0.260000	0.2650	+1.923%	21,162	-34.717%
2015-11-16	0.260000	0.280100	0.260000	0.2600	0.000%	36,687	-33.462%
2015-11-13	0.290000	0.290100	0.258500	0.2600	-10.345%	31,304	-33.462%
2015-11-12	0.270000	0.292800	0.270000	0.2900	+7.407%	14,000	-40.345%
2015-11-11	0.280000	0.280000	0.270000	0.2700	-6.897%	302	-35.926%
2015-11-10	0.290000	0.292700	0.290000	0.2900	0.000%	6,060	-40.345%
2015-11-09	0.300000	0.300000	0.290000	0.2900	-3.333%	5,155	-40.345%
2015-11-06	0.290000	0.300000	0.272900	0.3000	+11.111%	1,409	-42.333%
2015-11-05	0.280000	0.289700	0.268100	0.2700	-10.000%	22,358	-35.926%
2015-11-04	0.281000	0.300000	0.275100	0.3000	+3.878%	5,023	-42.333%
2015-11-03	0.310000	0.310000	0.275000	0.2888	-6.779%	13,930	-40.097%
2015-11-02	0.300800	0.310500	0.300800	0.3098	+2.992%	19,737	-44.158%
2015-10-30	0.300000	0.316100	0.280000	0.3008	+0.267%	55,061	-42.487%
2015-10-29	0.309000	0.309000	0.300000	0.3000	-4.123%	59,243	-42.333%
2015-10-28	0.290000	0.312900	0.285000	0.3129	+10.176%	33,652	-44.711%

.dark-mode .zG4Wnv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zG4Wnv{ color: #333333; background-color: white; border: 2px solid #333333; }MGNMegan Holdings Limited Class Astock NASDAQ

MGN
Megan Holdings Limited Class A
stock NASDAQ