Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.392
+0.030 (2.18%)
At close: Apr 1, 2025, 4:00 PM
1.400
+0.008 (0.60%)
After-hours: Apr 1, 2025, 4:05 PM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.49 | 1.49 | 1.38 | 1.38 | - | 1.32% | 35,782 |
| Mar 31, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.40% | 39,121 |
| Mar 28, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | -2.15% | 21,990 |
| Mar 27, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | 0.63% | 12,199 |
| Mar 26, 2025 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | -1.92% | 8,022 |
| Mar 25, 2025 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | - | 6,817 |
| Mar 24, 2025 | 1.41 | 1.53 | 1.40 | 1.46 | 1.46 | 1.39% | 22,245 |
| Mar 21, 2025 | 1.46 | 1.54 | 1.39 | 1.44 | 1.44 | -2.70% | 24,595 |
| Mar 20, 2025 | 1.45 | 1.60 | 1.45 | 1.48 | 1.48 | 1.37% | 87,686 |
| Mar 19, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 5,326 |
| Mar 18, 2025 | 1.46 | 1.57 | 1.45 | 1.47 | 1.47 | 1.38% | 47,877 |
| Mar 17, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 48,370 |
| Mar 14, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 6.57% | 43,054 |
| Mar 13, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | - | 34,112 |
| Mar 12, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 16,202 |
| Mar 11, 2025 | 1.38 | 1.45 | 1.31 | 1.39 | 1.39 | 4.51% | 21,472 |
| Mar 10, 2025 | 1.41 | 1.44 | 1.29 | 1.33 | 1.33 | -5.00% | 14,130 |
| Mar 7, 2025 | 1.45 | 1.49 | 1.32 | 1.40 | 1.40 | -7.28% | 54,450 |
| Mar 6, 2025 | 1.50 | 1.53 | 1.40 | 1.51 | 1.51 | -1.31% | 78,977 |
| Mar 5, 2025 | 1.42 | 1.55 | 1.38 | 1.53 | 1.53 | 4.79% | 26,150 |
| Mar 4, 2025 | 1.40 | 1.55 | 1.23 | 1.46 | 1.46 | - | 159,068 |
| Mar 3, 2025 | 1.45 | 1.50 | 1.41 | 1.46 | 1.46 | 0.69% | 69,590 |
| Feb 28, 2025 | 1.58 | 1.60 | 1.42 | 1.45 | 1.45 | -6.75% | 102,967 |
| Feb 27, 2025 | 1.60 | 1.72 | 1.53 | 1.56 | 1.56 | -6.33% | 51,465 |
| Feb 26, 2025 | 1.61 | 1.70 | 1.55 | 1.66 | 1.66 | 3.11% | 97,234 |
| Feb 25, 2025 | 1.81 | 1.87 | 1.50 | 1.61 | 1.61 | -17.01% | 296,967 |
| Feb 24, 2025 | 1.76 | 3.06 | 1.60 | 1.94 | 1.94 | 10.86% | 3,800,141 |
| Feb 21, 2025 | 1.71 | 1.81 | 1.65 | 1.75 | 1.75 | -0.57% | 75,688 |
| Feb 20, 2025 | 1.78 | 1.84 | 1.68 | 1.76 | 1.76 | -3.30% | 51,629 |
| Feb 19, 2025 | 1.81 | 1.98 | 1.72 | 1.82 | 1.82 | -2.67% | 126,553 |
| Feb 18, 2025 | 1.80 | 2.02 | 1.77 | 1.87 | 1.87 | -1.79% | 135,775 |
| Feb 14, 2025 | 2.07 | 2.08 | 1.88 | 1.90 | 1.90 | -4.99% | 81,848 |
| Feb 13, 2025 | 2.04 | 2.10 | 1.97 | 2.00 | 2.00 | 0.20% | 39,141 |
| Feb 12, 2025 | 2.00 | 2.05 | 1.93 | 2.00 | 2.00 | -0.50% | 13,534 |
| Feb 11, 2025 | 2.04 | 2.11 | 1.96 | 2.01 | 2.01 | -4.60% | 39,268 |
| Feb 10, 2025 | 2.12 | 2.15 | 2.01 | 2.11 | 2.11 | -0.61% | 41,242 |
| Feb 7, 2025 | 2.04 | 2.32 | 1.98 | 2.12 | 2.12 | 2.71% | 128,264 |
| Feb 6, 2025 | 2.09 | 2.12 | 1.96 | 2.06 | 2.06 | 0.19% | 27,619 |
| Feb 5, 2025 | 2.12 | 2.15 | 1.96 | 2.06 | 2.06 | -0.15% | 23,547 |
| Feb 4, 2025 | 2.04 | 2.12 | 2.01 | 2.06 | 2.06 | -2.69% | 21,533 |
| Feb 3, 2025 | 1.96 | 2.14 | 1.88 | 2.12 | 2.12 | -1.76% | 68,275 |
| Jan 31, 2025 | 2.12 | 2.19 | 2.08 | 2.16 | 2.16 | -1.28% | 33,826 |
| Jan 30, 2025 | 2.32 | 2.32 | 2.11 | 2.19 | 2.19 | -2.41% | 18,634 |
| Jan 29, 2025 | 2.21 | 2.35 | 2.11 | 2.24 | 2.24 | -1.93% | 31,524 |
| Jan 28, 2025 | 2.28 | 2.36 | 2.20 | 2.28 | 2.28 | -1.55% | 32,685 |
| Jan 27, 2025 | 2.32 | 2.44 | 2.24 | 2.32 | 2.32 | -3.33% | 128,448 |
| Jan 24, 2025 | 2.26 | 2.42 | 2.24 | 2.40 | 2.40 | 8.21% | 169,643 |
| Jan 23, 2025 | 2.36 | 2.40 | 2.18 | 2.22 | 2.22 | -7.97% | 72,006 |
| Jan 22, 2025 | 2.44 | 2.48 | 2.34 | 2.41 | 2.41 | 0.54% | 47,278 |
| Jan 21, 2025 | 2.52 | 2.54 | 2.33 | 2.40 | 2.40 | -3.19% | 49,452 |