Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.540
-0.022 (-1.41%)
Jul 11, 2025, 3:12 PM - Market open
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.55 | 1.59 | 1.55 | 1.56 | 1.56 | -0.57% | 12,997 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.19% | 16,795 |
| Jul 8, 2025 | 1.60 | 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% | 24,362 |
| Jul 3, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 1.86% | 29,995 |
| 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% | 57,055 |
| 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% | 36,998 |
| 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% | 40,063 |
| Jun 17, 2025 | 1.54 | 1.82 | 1.46 | 1.69 | 1.69 | 4.97% | 222,882 |
| Jun 16, 2025 | 1.62 | 1.93 | 1.60 | 1.61 | 1.61 | - | 258,373 |
| Jun 13, 2025 | 1.61 | 1.88 | 1.57 | 1.61 | 1.61 | -5.85% | 313,754 |
| 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% | 1,026,398 |
| Jun 10, 2025 | 2.14 | 2.23 | 1.79 | 2.05 | 2.05 | 60.03% | 57,403,427 |
| Jun 9, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.48% | 13,082 |
| Jun 6, 2025 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 12,747 |
| 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 | -1.03% | 45,551 |
| Jun 3, 2025 | 1.25 | 1.40 | 1.24 | 1.36 | 1.36 | 12.73% | 110,247 |
| Jun 2, 2025 | 1.20 | 1.26 | 1.20 | 1.21 | 1.21 | -3.74% | 10,178 |
| May 30, 2025 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -1.02% | 29,741 |
| May 29, 2025 | 1.29 | 1.40 | 1.26 | 1.27 | 1.27 | -3.79% | 26,527 |
| May 28, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | -1.49% | 20,560 |
| May 27, 2025 | 1.32 | 1.36 | 1.28 | 1.34 | 1.34 | 1.52% | 17,389 |
| May 23, 2025 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 25,491 |
| May 22, 2025 | 1.36 | 1.48 | 1.31 | 1.36 | 1.36 | -1.02% | 28,548 |
| May 21, 2025 | 1.33 | 1.42 | 1.30 | 1.37 | 1.37 | 0.29% | 80,155 |
| May 20, 2025 | 1.41 | 1.46 | 1.36 | 1.37 | 1.37 | -2.84% | 30,201 |
| May 19, 2025 | 1.37 | 1.45 | 1.35 | 1.41 | 1.41 | -0.07% | 44,078 |
| May 16, 2025 | 1.45 | 1.52 | 1.41 | 1.41 | 1.41 | -3.22% | 38,898 |
| May 15, 2025 | 1.48 | 1.51 | 1.40 | 1.46 | 1.46 | -2.80% | 49,479 |
| May 14, 2025 | 1.49 | 1.60 | 1.43 | 1.50 | 1.50 | -2.60% | 89,937 |
| May 13, 2025 | 1.61 | 1.65 | 1.51 | 1.54 | 1.54 | -6.67% | 78,861 |
| May 12, 2025 | 1.46 | 1.68 | 1.37 | 1.65 | 1.65 | -2.37% | 304,111 |
| May 9, 2025 | 1.89 | 1.95 | 1.56 | 1.69 | 1.69 | -6.63% | 850,833 |
| May 8, 2025 | 1.74 | 1.90 | 1.70 | 1.81 | 1.81 | -7.18% | 841,895 |
| May 7, 2025 | 1.66 | 2.18 | 1.61 | 1.95 | 1.95 | 65.25% | 49,216,154 |
| May 6, 2025 | 1.19 | 1.31 | 1.16 | 1.18 | 1.18 | -6.05% | 4,339,507 |
| May 5, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 3.46% | 7,496 |
| May 2, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | 0.33% | 13,877 |
| May 1, 2025 | 1.20 | 1.37 | 1.18 | 1.21 | 1.21 | 3.42% | 17,338 |
| Apr 30, 2025 | 1.31 | 1.33 | 1.10 | 1.17 | 1.17 | -7.14% | 15,435 |
| Apr 29, 2025 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -4.91% | 8,980 |