Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.370
+0.050 (3.79%)
At close: Apr 25, 2025, 4:00 PM
1.370
0.00 (0.00%)
After-hours: Apr 28, 2025, 7:09 AM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.38% | 4,653 |
| Apr 25, 2025 | 1.29 | 1.38 | 1.26 | 1.32 | 1.32 | 3.94% | 14,533 |
| Apr 24, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 3.25% | 6,706 |
| Apr 23, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 1.65% | 13,269 |
| Apr 22, 2025 | 1.12 | 1.25 | 1.12 | 1.21 | 1.21 | 7.08% | 12,132 |
| Apr 21, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 18,489 |
| Apr 17, 2025 | 1.20 | 1.24 | 1.15 | 1.21 | 1.21 | 0.83% | 14,764 |
| Apr 16, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 2,445 |
| Apr 15, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 11,210 |
| Apr 14, 2025 | 1.19 | 1.28 | 1.16 | 1.23 | 1.23 | 4.24% | 19,377 |
| Apr 11, 2025 | 1.25 | 1.33 | 1.08 | 1.18 | 1.18 | -4.07% | 23,566 |
| Apr 10, 2025 | 1.22 | 1.28 | 1.07 | 1.23 | 1.23 | -3.15% | 28,177 |
| Apr 9, 2025 | 1.02 | 1.34 | 1.02 | 1.27 | 1.27 | 22.12% | 61,811 |
| Apr 8, 2025 | 1.30 | 1.31 | 1.04 | 1.04 | 1.04 | -18.11% | 56,058 |
| Apr 7, 2025 | 1.35 | 1.37 | 1.19 | 1.27 | 1.27 | -8.30% | 46,873 |
| Apr 4, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | -3.15% | 21,891 |
| Apr 3, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -4.98% | 12,533 |
| Apr 2, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 8.12% | 38,047 |
| Apr 1, 2025 | 1.50 | 1.55 | 1.36 | 1.39 | 1.39 | 2.20% | 37,285 |
| 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 |