Nasdaq · MGN · stock
Megan Holdings Ltd. (MGN) stock price history
Every Nasdaq trading session of Megan Holdings Ltd. from Sep 26, 2025 to Sep 28, 2026: 253 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MGN adjusted close, 2025 to 2026
- $8.28
- All time high, 2026
- $25.14
- 52 week high, $0.0560 low
- 253
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MGN key facts
- Megan Holdings Ltd. (MGN) closed at $3.78 on Sep 28, 2026 on Nasdaq.
- MGN's all time high close is $8.28, set on Sep 9, 2026; its all time low close is $0.0690 on Jul 30, 2026.
- MGN's 52 week range is $0.0560 to $25.14.
- MGN returned -22.1% over the year to Sep 28, 2026.
- Since Sep 26, 2025 MGN returned -22%, -22.0% a year compounded.
- MGN's deepest drawdown was -98.6% from Sep 26, 2025 to Jul 30, 2026.
- DataCedar holds 253 daily sessions of MGN history from Sep 26, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MGN price chart, 2025 to 2026
MGN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3,336% |
| 3 months | +2,036% |
| 6 months | +2,137% |
| Year to date | +136.2% |
| 1 year | -22.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 26, 2025 | -22.1% |
| Compound annual growth, 1.0 years | -22.0% |
MGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.28 on Sep 9, 2026
- All time low close
- $0.0690 on Jul 30, 2026
- 52 week high
- $25.14 on Sep 9, 2026
- 52 week low
- $0.0560 on Jul 31, 2026
- Deepest drawdown
- -98.6% from Sep 26, 2025 to Jul 30, 2026, recovered Aug 10, 2026
- Best single session
- +4,785% on Aug 10, 2026
- Worst single session
- -97.7% on Aug 12, 2026
- Volatility, 1 year annualised
- 899.1%
- Sessions closing higher, 1 year
- 38%
MGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 26, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.52 | $25.14 | $0.0560 | $3.78 | +145.5% | 2.9B | 186 |
| 2025 | $4.00 | $8.63 | $1.30 | $1.54 | n/a | 27.4M | 67 |
MGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $3.78 | +3,076% |
| August 2026 | $0.1190 | +60.8% |
| July 2026 | $0.0740 | -51.0% |
| June 2026 | $0.1510 | +2.7% |
| May 2026 | $0.1470 | -15.0% |
| April 2026 | $0.1730 | -1.1% |
| March 2026 | $0.1750 | -91.3% |
| February 2026 | $2.00 | +18.3% |
| January 2026 | $1.69 | +9.7% |
| December 2025 | $1.54 | -20.6% |
| November 2025 | $1.94 | +13.5% |
| October 2025 | $1.71 | -46.7% |
About the MGN data
Daily bars. 253 sessions from Sep 26, 2025 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MGN share price history
