Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.030
+0.010 (0.98%)
Mar 30, 2026, 1:43 PM EDT - Market open
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.96% | 1,238 |
| Mar 27, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 7,693 |
| Mar 26, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 14,761 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.76% | 27,004 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.13% | 21,993 |
| Mar 23, 2026 | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | 1.44% | 92,250 |
| Mar 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.88% | 5,643 |
| Mar 19, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 17,028 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 6,480 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 10,009 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 8,399 |
| Mar 13, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 7,773 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 4,373 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 8,513 |
| Mar 10, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 3,173 |
| Mar 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 15,206 |
| Mar 6, 2026 | 1.02 | 1.18 | 1.02 | 1.08 | 1.08 | 6.82% | 66,229 |
| Mar 5, 2026 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 5.07% | 48,802 |
| Mar 4, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.88% | 6,603 |
| Mar 3, 2026 | 0.90 | 1.00 | 0.87 | 0.94 | 0.94 | 4.93% | 39,019 |
| Mar 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.18% | 2,496 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 3.28% | 2,152 |
| Feb 26, 2026 | 0.88 | 0.98 | 0.88 | 0.90 | 0.90 | 0.01% | 2,690 |
| Feb 25, 2026 | 1.00 | 1.05 | 0.90 | 0.90 | 0.90 | -10.00% | 36,955 |
| Feb 24, 2026 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 4.70% | 16,445 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 1.61% | 2,567 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.27% | 2,314 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.35% | 1,185 |
| Feb 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.54% | 5,137 |
| Feb 17, 2026 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 2.25% | 6,656 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 2.05% | 9,641 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.09% | 13,946 |
| Feb 11, 2026 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | 0.62% | 36,632 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 1.30% | 11,255 |
| Feb 9, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 2.41% | 25,929 |
| Feb 6, 2026 | 0.92 | 0.96 | 0.88 | 0.89 | 0.89 | 1.25% | 46,229 |
| Feb 5, 2026 | 1.16 | 1.20 | 0.88 | 0.88 | 0.88 | -22.81% | 124,578 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 49,696 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | - | 19,045 |
| Feb 2, 2026 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -5.60% | 35,454 |
| Jan 30, 2026 | 1.24 | 1.37 | 1.20 | 1.25 | 1.25 | 5.04% | 104,903 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 28,016 |
| Jan 28, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 32,346 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 31,357 |
| Jan 26, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 29,212 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 10,052 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 66,486 |
| Jan 21, 2026 | 1.25 | 1.45 | 1.24 | 1.37 | 1.37 | 12.02% | 184,590 |
| Jan 20, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -2.16% | 31,966 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 7,618 |