Megan Holdings Limited Ordinary Shares (MGN) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -1.4%
- 3M
- -19.5%
- YTD
- -91.7%
- 1Y
- -97.2%
- 3Y
- -69.5%
- 5Y
- -51.0%
Loading 10-year price history...
MGN Historical Performance
MGN Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -68.2%
- 2026 annual price return
- +20.5%
MGN Stock Price Trajectory (2025–2026)
As of July 7, 2026, Megan Holdings Limited Ordinary Shares (MGN) trades at $0.14, representing a -97.2% return over the past year. The stock has delivered a -97.2% total return over five years (-51.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.63 on September 26, 2025. From this peak, MGN has corrected -98.4%.
When compared to Industrials sector peers CLPS (-2.9% 1Y), CNET (-27.8% 1Y), and RETO (-93.6% 1Y), MGN has underperformed the peer group average. Compare MGN vs CLPS →
MGN Historical Price Data · from 2025
Rows 1–50 of 194| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.13 | 0.15 | 0.13 | 0.14 | 1.62M | +5.30% |
| 2026-07-02 | 0.13 | 0.14 | 0.13 | 0.13 | 1.23M | +1.64% |
| 2026-07-01 | 0.14 | 0.14 | 0.12 | 0.13 | 3.44M | -12.03% |
| 2026-06-30 | 0.15 | 0.16 | 0.14 | 0.15 | 1.98M | -10.74% |
| 2026-06-29 | 0.17 | 0.17 | 0.15 | 0.16 | 136K | -7.91% |
| 2026-06-26 | 0.16 | 0.19 | 0.15 | 0.18 | 0 | -6.60% |
| 2026-06-25 | 0.20 | 0.21 | 0.16 | 0.19 | 24.63M | -9.68% |
| 2026-06-24 | 0.27 | 0.28 | 0.17 | 0.21 | 227.81M | +25.55% |
| 2026-06-23 | 0.15 | 0.22 | 0.14 | 0.17 | 196.22M | +25.83% |
| 2026-06-22 | 0.14 | 0.14 | 0.13 | 0.13 | 557K | -4.32% |
| 2026-06-18 | 0.14 | 0.15 | 0.14 | 0.14 | 1.14M | -0.93% |
| 2026-06-17 | 0.14 | 0.15 | 0.14 | 0.14 | 673K | -1.41% |
| 2026-06-16 | 0.15 | 0.15 | 0.14 | 0.14 | 1.20M | -7.73% |
| 2026-06-15 | 0.15 | 0.16 | 0.15 | 0.15 | 76K | +0.26% |
| 2026-06-12 | 0.14 | 0.16 | 0.14 | 0.15 | 1.58M | +2.40% |
| 2026-06-11 | 0.14 | 0.16 | 0.13 | 0.15 | 14.28M | +6.01% |
| 2026-06-10 | 0.14 | 0.15 | 0.14 | 0.14 | 1.15M | -2.08% |
| 2026-06-09 | 0.15 | 0.15 | 0.14 | 0.14 | 1.42M | +3.96% |
| 2026-06-08 | 0.14 | 0.14 | 0.13 | 0.14 | 1.25M | -0.07% |
| 2026-06-05 | 0.15 | 0.15 | 0.14 | 0.14 | 9K | -5.37% |
| 2026-06-04 | 0.14 | 0.15 | 0.14 | 0.15 | 449K | +1.38% |
| 2026-06-03 | 0.15 | 0.15 | 0.14 | 0.14 | 2.68M | -1.76% |
| 2026-06-02 | 0.15 | 0.15 | 0.15 | 0.15 | 449K | -1.60% |
| 2026-06-01 | 0.15 | 0.16 | 0.14 | 0.15 | 1.61M | +2.04% |
| 2026-05-29 | 0.16 | 0.16 | 0.14 | 0.15 | 1.18M | -6.61% |
| 2026-05-28 | 0.15 | 0.16 | 0.15 | 0.16 | 578K | +0.96% |
| 2026-05-27 | 0.15 | 0.16 | 0.15 | 0.16 | 918K | +2.97% |
| 2026-05-26 | 0.15 | 0.16 | 0.15 | 0.15 | 1.30M | -6.66% |
| 2026-05-22 | 0.16 | 0.16 | 0.16 | 0.16 | 0 | -1.46% |
| 2026-05-21 | 0.17 | 0.17 | 0.16 | 0.16 | 1.30M | +0.24% |
| 2026-05-20 | 0.16 | 0.17 | 0.15 | 0.16 | 2.74M | -9.03% |
| 2026-05-19 | 0.19 | 0.20 | 0.14 | 0.18 | 109.63M | +18.67% |
| 2026-05-18 | 0.15 | 0.16 | 0.15 | 0.15 | 700K | -2.50% |
| 2026-05-15 | 0.15 | 0.16 | 0.15 | 0.16 | 650K | -0.32% |
| 2026-05-14 | 0.16 | 0.18 | 0.15 | 0.16 | 3.02M | +2.29% |
| 2026-05-13 | 0.16 | 0.16 | 0.15 | 0.15 | 559K | -4.38% |
| 2026-05-12 | 0.15 | 0.16 | 0.15 | 0.16 | 2.54M | +9.51% |
| 2026-05-11 | 0.16 | 0.17 | 0.15 | 0.15 | 988K | -12.51% |
| 2026-05-08 | 0.15 | 0.17 | 0.15 | 0.17 | 919K | +9.87% |
| 2026-05-07 | 0.15 | 0.16 | 0.13 | 0.15 | 1.30M | -0.78% |
| 2026-05-06 | 0.16 | 0.16 | 0.15 | 0.15 | 747K | -4.25% |
| 2026-05-05 | 0.17 | 0.17 | 0.16 | 0.16 | 492K | -7.62% |
| 2026-05-04 | 0.18 | 0.18 | 0.17 | 0.17 | 475K | -3.72% |
| 2026-05-01 | 0.17 | 0.18 | 0.17 | 0.18 | 450K | +3.99% |
| 2026-04-30 | 0.18 | 0.18 | 0.17 | 0.17 | 419K | -3.35% |
| 2026-04-29 | 0.18 | 0.18 | 0.17 | 0.18 | 587K | +0.11% |
| 2026-04-28 | 0.18 | 0.18 | 0.17 | 0.18 | 935K | -0.67% |
| 2026-04-27 | 0.19 | 0.19 | 0.17 | 0.18 | 935K | -5.61% |
| 2026-04-24 | 0.20 | 0.20 | 0.18 | 0.19 | 996K | -4.65% |
| 2026-04-23 | 0.21 | 0.21 | 0.19 | 0.20 | 979K | -6.54% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MGN — Frequently Asked Questions
Quick answers to the most common questions about buying MGN stock.
How has MGN stock performed recently?
MGN declined -97.2% over the past year, below its 5-year annualized CAGR of -51.0%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is MGN's all-time high price?
Megan Holdings Limited Ordinary Shares reached $8.63 on 2025-09-26. The 52-week high is $8.63. Current 1-year return of -97.2% places the stock further from historical peaks.
Where can I download MGN historical price data?
This page provides MGN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.