Megan Holdings Limited Ordinary Shares (MGN) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
MGN Historical Performance
Short-Term Returns
MGN Stock Price Trajectory (2025–2026)
As of May 8, 2026, Megan Holdings Limited Ordinary Shares (MGN) trades at $0.17, representing a -96.6% return over the past year. The stock has delivered a -96.6% total return over five years (-49.0% 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 -98.1%.
When compared to Industrials sector peers CLPS (-9.4% 1Y), CNET (-51.5% 1Y), and RETO (-96.3% 1Y), MGN has underperformed the peer group average. Compare MGN vs CLPS →
MGN Historical Price Data (2025–2026)
Showing 30 of 156 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 0.21 | 0.21 | 0.20 | 0.21 | 870K | +1.90% |
| 2026-04-21 | 0.21 | 0.22 | 0.20 | 0.21 | 778K | -1.45% |
| 2026-04-20 | 0.22 | 0.22 | 0.20 | 0.21 | 1.90M | +1.00% |
| 2026-04-17 | 0.21 | 0.22 | 0.21 | 0.21 | 983K | -6.51% |
| 2026-04-16 | 0.22 | 0.24 | 0.21 | 0.23 | 2.33M | +0.27% |
| 2026-04-15 | 0.23 | 0.24 | 0.21 | 0.23 | 2.74M | -5.02% |
| 2026-04-14 | 0.23 | 0.24 | 0.23 | 0.24 | 2.47M | +0.94% |
| 2026-04-13 | 0.24 | 0.26 | 0.23 | 0.23 | 5.16M | -3.85% |
| 2026-04-10 | 0.23 | 0.27 | 0.23 | 0.24 | 91.14M | +19.94% |
| 2026-04-09 | 0.23 | 0.23 | 0.20 | 0.20 | 5.21M | -14.45% |
| 2026-04-08 | 0.24 | 0.27 | 0.22 | 0.24 | 32.09M | -1.33% |
| 2026-04-07 | 0.20 | 0.36 | 0.19 | 0.24 | 309.04M | +41.72% |
| 2026-04-06 | 0.15 | 0.22 | 0.15 | 0.17 | 33.37M | +13.69% |
| 2026-04-02 | 0.14 | 0.15 | 0.14 | 0.15 | 2.55M | -6.96% |
| 2026-04-01 | 0.17 | 0.17 | 0.15 | 0.16 | 6.64M | -8.16% |
| 2026-03-31 | 0.17 | 0.20 | 0.16 | 0.18 | 100.60M | +18.54% |
| 2026-03-30 | 0.15 | 0.15 | 0.13 | 0.15 | 8.28M | -12.44% |
| 2026-03-27 | 0.23 | 0.24 | 0.17 | 0.17 | 17.14M | -39.74% |
See MGN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MGN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MGN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonMGN — Frequently Asked Questions
Quick answers to the most common questions about buying MGN stock.
How has MGN stock performed recently?
MGN declined -96.6% over the past year, below its 5-year annualized CAGR of -49.0%. 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 -96.6% 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.