XNAS
Datos históricos de Megan Holdings Limited Ordinary Shares
Megan Holdings Limited Ordinary Shares · MGN
$3.45
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 17:42:37 UTC
- Variación en el periodo
- −95.37%
- Máximo
- US$155.40
- 25 de marzo de 2026
- Mínimo
- US$1.67
- 31 de julio de 2026
- Volumen medio diario
- 0.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.42 | 4.06 | 3.42 | 3.67 | +8.26% | 204,553.581 |
| 8 oct 2026 | 3.82 | 3.82 | 3.38 | 3.39 | −3.42% | 62,762.11 |
| 7 oct 2026 | 3.44 | 3.62 | 3.36 | 3.51 | −2.50% | 71,518.96 |
| 6 oct 2026 | 3.53 | 3.84 | 3.53 | 3.60 | −2.17% | 103,924.907 |
| 5 oct 2026 | 3.71 | 3.90 | 3.66 | 3.68 | −0.81% | 64,687.224 |
| 2 oct 2026 | 3.72 | 3.90 | 3.54 | 3.71 | −0.27% | 39,311.833 |
| 1 oct 2026 | 3.76 | 4.16 | 3.63 | 3.72 | +0.27% | 105,713.106 |
| 30 sep 2026 | 3.73 | 4.17 | 3.65 | 3.71 | −0.54% | 332,614.207 |
| 29 sep 2026 | 3.71 | 3.87 | 3.43 | 3.73 | −1.32% | 65,085.605 |
| 28 sep 2026 | 3.92 | 3.95 | 3.51 | 3.78 | −5.03% | 65,288.849 |
| 25 sep 2026 | 4.02 | 4.44 | 3.85 | 3.98 | +4.46% | 244,068.035 |
| 24 sep 2026 | 3.98 | 3.98 | 3.46 | 3.81 | −3.54% | 47,444.075 |
| 23 sep 2026 | 4.02 | 4.18 | 3.75 | 3.95 | −4.59% | 116,782.555 |
| 22 sep 2026 | 3.83 | 4.97 | 3.74 | 4.14 | +9.52% | 1.07 M |
| 21 sep 2026 | 3.64 | 4.00 | 3.64 | 3.78 | −3.20% | 182,552.805 |
| 18 sep 2026 | 3.69 | 4.21 | 3.53 | 3.91 | +4.97% | 4.99 M |
| 17 sep 2026 | 3.93 | 4.39 | 3.65 | 3.72 | −6.70% | 199,788.315 |
| 16 sep 2026 | 4.82 | 4.85 | 3.27 | 3.99 | +3.26% | 6.93 M |
| 15 sep 2026 | 4.91 | 4.98 | 3.31 | 3.86 | −27.37% | 108,665.286 |
| 14 sep 2026 | 4.83 | 5.51 | 4.80 | 5.32 | +4.60% | 160,186.914 |
| 11 sep 2026 | 5.12 | 5.33 | 4.65 | 5.08 | −12.86% | 188,560.359 |
| 10 sep 2026 | 6.12 | 6.98 | 5.10 | 5.83 | −29.51% | 697,746.697 |
| 9 sep 2026 | 10.38 | 25.13 | 8.10 | 8.27 | +174.70% | 9.6 M |
| 4 sep 2026 | 3.34 | 3.41 | 2.94 | 3.01 | −14.41% | 89,897.963 |
| 3 sep 2026 | 3.53 | 3.86 | 3.49 | 3.52 | −9.77% | 117,457.631 |
| 2 sep 2026 | 3.59 | 6.52 | 3.58 | 3.90 | +8.70% | 4.24 M |
| 1 sep 2026 | 3.34 | 3.75 | 3.34 | 3.59 | +0.84% | 42,524.72 |
| 31 ago 2026 | 3.31 | 3.69 | 3.24 | 3.56 | +8.01% | 32,422.187 |
| 28 ago 2026 | 3.20 | 3.45 | 3.20 | 3.29 | −1.08% | 14,836.088 |
| 27 ago 2026 | 3.13 | 3.45 | 3.13 | 3.33 | +1.83% | 26,901.99 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.