Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.330
-0.040 (-2.92%)
At close: Sep 5, 2025, 4:00 PM
1.320
-0.010 (-0.75%)
After-hours: Sep 5, 2025, 7:49 PM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.36 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 14,223 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 20,944 |
| Sep 3, 2025 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 15,480 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 11,418 |
| Aug 29, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 7,882 |
| Aug 28, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | 0.36% | 77,568 |
| Aug 27, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -1.75% | 219,621 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 31,583 |
| Aug 25, 2025 | 1.38 | 1.46 | 1.34 | 1.43 | 1.43 | 3.62% | 35,741 |
| Aug 22, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 7,336 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 0.37% | 7,184 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -3.21% | 7,653 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 16,006 |
| Aug 18, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 13,877 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | - | 4,891 |
| Aug 14, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 19,367 |
| Aug 13, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 7,380 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -0.58% | 14,832 |
| Aug 11, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.31% | 9,918 |
| Aug 8, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.86% | 12,857 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.13% | 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% | 44,175 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.38 | 1.45 | 1.45 | -17.38% | 260,528 |
| Jul 28, 2025 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -1.96% | 73,181 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.73 | 1.79 | 1.79 | -3.87% | 75,350 |
| Jul 24, 2025 | 1.60 | 2.27 | 1.60 | 1.86 | 1.86 | 18.98% | 2,037,836 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 1.62% | 20,974 |
| 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 | 1.19% | 26,165 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.80% | 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 | -0.77% | 43,877 |
| 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 |