Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.385
-0.003 (-0.19%)
Aug 12, 2025, 10:51 AM - Market open
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.36% | 7,536 |
| Aug 11, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,918 |
| Aug 8, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 12,900 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 7,545 |
| Aug 6, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 12,857 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | - | 14,923 |
| Aug 4, 2025 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 55,248 |
| Aug 1, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 22,464 |
| Jul 31, 2025 | 1.39 | 1.46 | 1.35 | 1.37 | 1.37 | - | 46,001 |
| Jul 30, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 44,200 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.38 | 1.45 | 1.45 | -17.61% | 260,528 |
| Jul 28, 2025 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -1.68% | 73,200 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.73 | 1.79 | 1.79 | -3.76% | 75,400 |
| Jul 24, 2025 | 1.60 | 2.27 | 1.60 | 1.86 | 1.86 | 18.47% | 2,037,836 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 21,000 |
| Jul 22, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 18,262 |
| Jul 21, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 26,200 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 28,688 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 25,235 |
| Jul 16, 2025 | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | 2.05% | 41,281 |
| Jul 15, 2025 | 1.51 | 1.56 | 1.42 | 1.46 | 1.46 | -3.31% | 70,301 |
| Jul 14, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 76,614 |
| Jul 11, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -0.64% | 43,877 |
| Jul 10, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 12,997 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 16,800 |
| Jul 8, 2025 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 14,721 |
| Jul 7, 2025 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -3.66% | 24,400 |
| Jul 3, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 30,000 |
| Jul 2, 2025 | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | 0.63% | 36,101 |
| Jul 1, 2025 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 19,143 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 19,718 |
| Jun 27, 2025 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | -4.24% | 57,100 |
| Jun 26, 2025 | 1.64 | 1.65 | 1.57 | 1.65 | 1.65 | 0.61% | 71,388 |
| Jun 25, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 37,000 |
| Jun 24, 2025 | 1.70 | 1.85 | 1.63 | 1.67 | 1.67 | -3.47% | 54,643 |
| Jun 23, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 44,244 |
| Jun 20, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 0.58% | 38,821 |
| Jun 18, 2025 | 1.62 | 1.75 | 1.62 | 1.73 | 1.73 | 2.37% | 40,100 |
| Jun 17, 2025 | 1.54 | 1.82 | 1.46 | 1.69 | 1.69 | 4.97% | 222,900 |
| Jun 16, 2025 | 1.62 | 1.93 | 1.60 | 1.61 | 1.61 | - | 258,400 |
| Jun 13, 2025 | 1.61 | 1.88 | 1.57 | 1.61 | 1.61 | -5.85% | 313,800 |
| Jun 12, 2025 | 1.88 | 2.62 | 1.71 | 1.71 | 1.71 | -13.20% | 2,075,741 |
| Jun 11, 2025 | 1.76 | 2.14 | 1.71 | 1.97 | 1.97 | -3.90% | 1,026,400 |
| Jun 10, 2025 | 2.14 | 2.23 | 1.79 | 2.05 | 2.05 | 60.16% | 57,403,427 |
| Jun 9, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 13,082 |
| Jun 6, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 12,804 |
| Jun 5, 2025 | 1.35 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 73,813 |
| Jun 4, 2025 | 1.30 | 1.41 | 1.30 | 1.35 | 1.35 | -0.74% | 45,551 |
| Jun 3, 2025 | 1.25 | 1.40 | 1.24 | 1.36 | 1.36 | 12.40% | 110,247 |
| Jun 2, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 10,200 |