Magic Empire Global Limited (MEGL)

Magic Empire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.49	0.49	0.47	0.49	0.49	1.98%	292,950
Dec 19, 2024	0.49	0.50	0.47	0.48	0.48	1.54%	73,462
Dec 18, 2024	0.49	0.49	0.47	0.47	0.47	-3.47%	84,086
Dec 17, 2024	0.49	0.50	0.48	0.49	0.49	-1.07%	57,244
Dec 16, 2024	0.50	0.50	0.48	0.50	0.50	-0.94%	57,921
Dec 13, 2024	0.51	0.51	0.50	0.50	0.50	-1.83%	51,024
Dec 12, 2024	0.51	0.52	0.50	0.51	0.51	-0.14%	43,349
Dec 11, 2024	0.52	0.53	0.49	0.51	0.51	-1.90%	168,050
Dec 10, 2024	0.53	0.54	0.50	0.52	0.52	0.27%	116,037
Dec 9, 2024	0.51	0.53	0.48	0.52	0.52	5.16%	244,937
Dec 6, 2024	0.48	0.50	0.48	0.49	0.49	2.30%	54,433
Dec 5, 2024	0.49	0.49	0.48	0.48	0.48	-1.59%	42,589
Dec 4, 2024	0.48	0.52	0.48	0.49	0.49	-2.49%	126,012
Dec 3, 2024	0.50	0.53	0.48	0.50	0.50	1.47%	132,705
Dec 2, 2024	0.53	0.53	0.49	0.50	0.50	-5.71%	274,281
Nov 29, 2024	0.51	0.53	0.50	0.53	0.53	1.00%	31,466
Nov 27, 2024	0.53	0.55	0.50	0.52	0.52	1.92%	27,547
Nov 26, 2024	0.53	0.53	0.50	0.51	0.51	-3.04%	58,802
Nov 25, 2024	0.50	0.53	0.50	0.53	0.53	5.20%	142,892
Nov 22, 2024	0.48	0.51	0.48	0.50	0.50	2.06%	65,082
Nov 21, 2024	0.49	0.49	0.48	0.49	0.49	0.23%	44,757
Nov 20, 2024	0.50	0.50	0.48	0.49	0.49	-0.20%	16,854
Nov 19, 2024	0.48	0.50	0.48	0.49	0.49	0.10%	34,175
Nov 18, 2024	0.48	0.50	0.48	0.49	0.49	-2.08%	49,243
Nov 15, 2024	0.49	0.52	0.49	0.50	0.50	-1.69%	69,260
Nov 14, 2024	0.51	0.52	0.49	0.51	0.51	1.25%	47,612
Nov 13, 2024	0.48	0.52	0.48	0.50	0.50	-5.10%	123,679
Nov 12, 2024	0.56	0.56	0.50	0.53	0.53	-6.09%	134,908
Nov 11, 2024	0.52	0.57	0.51	0.56	0.56	7.71%	178,991
Nov 8, 2024	0.53	0.54	0.50	0.52	0.52	0.56%	232,327
Nov 7, 2024	0.50	0.52	0.49	0.52	0.52	5.07%	86,777
Nov 6, 2024	0.50	0.52	0.49	0.50	0.50	-1.40%	77,408
Nov 5, 2024	0.52	0.53	0.49	0.50	0.50	-1.56%	39,554
Nov 4, 2024	0.51	0.57	0.49	0.51	0.51	-	523,419
Nov 1, 2024	0.49	0.51	0.48	0.51	0.51	-0.22%	135,697
Oct 31, 2024	0.50	0.52	0.48	0.51	0.51	4.56%	214,497
Oct 30, 2024	0.49	0.50	0.47	0.49	0.49	-4.16%	288,999
Oct 29, 2024	0.46	0.51	0.46	0.51	0.51	10.13%	1,251,941
Oct 28, 2024	0.48	0.49	0.46	0.46	0.46	-3.28%	160,463
Oct 25, 2024	0.48	0.50	0.46	0.48	0.48	-4.24%	343,825
Oct 24, 2024	0.48	0.68	0.45	0.50	0.50	7.07%	3,817,446
Oct 23, 2024	0.49	0.49	0.46	0.47	0.47	-3.71%	75,743
Oct 22, 2024	0.50	0.52	0.48	0.49	0.49	-2.02%	45,118
Oct 21, 2024	0.50	0.51	0.49	0.50	0.50	-1.10%	26,403
Oct 18, 2024	0.49	0.52	0.49	0.50	0.50	2.14%	81,596
Oct 17, 2024	0.51	0.54	0.49	0.49	0.49	-3.90%	56,806
Oct 16, 2024	0.52	0.52	0.50	0.51	0.51	-3.59%	78,202
Oct 15, 2024	0.51	0.53	0.50	0.53	0.53	5.59%	129,112
Oct 14, 2024	0.54	0.55	0.50	0.50	0.50	-3.02%	117,694
Oct 11, 2024	0.50	0.53	0.50	0.52	0.52	1.29%	36,737
Oct 10, 2024	0.54	0.55	0.48	0.51	0.51	-4.15%	224,136
Oct 9, 2024	0.54	0.57	0.53	0.53	0.53	-2.42%	78,437
Oct 8, 2024	0.56	0.58	0.54	0.55	0.55	-8.06%	194,334
Oct 7, 2024	0.63	0.64	0.54	0.59	0.59	-10.15%	844,804
Oct 4, 2024	0.73	0.73	0.60	0.66	0.66	-4.65%	359,156
Oct 3, 2024	0.68	0.76	0.63	0.69	0.69	6.41%	846,402
Oct 2, 2024	0.55	0.81	0.55	0.65	0.65	21.52%	3,216,965
Oct 1, 2024	0.58	0.60	0.51	0.54	0.54	-13.66%	214,968
Sep 30, 2024	0.56	0.64	0.54	0.62	0.62	16.06%	469,295
Sep 27, 2024	0.53	0.67	0.52	0.53	0.53	1.75%	985,589
Sep 26, 2024	0.50	0.53	0.49	0.53	0.53	9.15%	100,914
Sep 25, 2024	0.50	0.53	0.48	0.48	0.48	-4.79%	91,306
Sep 24, 2024	0.50	0.52	0.45	0.51	0.51	11.28%	122,078
Sep 23, 2024	0.53	0.53	0.43	0.45	0.45	-9.92%	202,264
Sep 20, 2024	0.45	0.52	0.44	0.50	0.50	12.63%	248,350
Sep 19, 2024	0.45	0.46	0.44	0.45	0.45	-0.56%	26,967
Sep 18, 2024	0.47	0.47	0.45	0.45	0.45	-2.17%	14,064
Sep 17, 2024	0.45	0.47	0.43	0.46	0.46	2.52%	35,665
Sep 16, 2024	0.46	0.47	0.44	0.45	0.45	-0.29%	24,368
Sep 13, 2024	0.44	0.47	0.43	0.45	0.45	0.36%	41,148
Sep 12, 2024	0.46	0.48	0.43	0.45	0.45	-3.61%	68,080
Sep 11, 2024	0.44	0.47	0.42	0.47	0.47	4.52%	60,545
Sep 10, 2024	0.44	0.45	0.43	0.45	0.45	-0.27%	23,971
Sep 9, 2024	0.43	0.45	0.41	0.45	0.45	3.79%	29,786
Sep 6, 2024	0.44	0.44	0.42	0.43	0.43	1.18%	37,882
Sep 5, 2024	0.44	0.44	0.43	0.43	0.43	-0.07%	25,861
Sep 4, 2024	0.43	0.45	0.41	0.43	0.43	-2.30%	75,405
Sep 3, 2024	0.44	0.47	0.43	0.44	0.44	-4.96%	103,658
Aug 30, 2024	0.44	0.46	0.44	0.46	0.46	-0.01%	19,084
Aug 29, 2024	0.44	0.47	0.44	0.46	0.46	1.67%	37,668
Aug 28, 2024	0.48	0.48	0.43	0.45	0.45	-4.05%	154,618
Aug 27, 2024	0.45	0.48	0.42	0.47	0.47	1.45%	38,542
Aug 26, 2024	0.49	0.50	0.46	0.46	0.46	-5.78%	88,036
Aug 23, 2024	0.46	0.54	0.46	0.49	0.49	5.63%	222,954
Aug 22, 2024	0.45	0.49	0.45	0.47	0.47	1.62%	53,439
Aug 21, 2024	0.45	0.46	0.45	0.46	0.46	2.74%	25,666
Aug 20, 2024	0.42	0.45	0.42	0.45	0.45	3.20%	83,358
Aug 19, 2024	0.46	0.47	0.43	0.43	0.43	-4.34%	64,042
Aug 16, 2024	0.45	0.47	0.45	0.45	0.45	0.07%	43,736
Aug 15, 2024	0.48	0.48	0.45	0.45	0.45	-2.28%	26,558
Aug 14, 2024	0.48	0.48	0.45	0.46	0.46	-0.26%	22,303
Aug 13, 2024	0.47	0.47	0.46	0.46	0.46	-	32,474
Aug 12, 2024	0.49	0.49	0.46	0.46	0.46	-4.97%	35,473
Aug 9, 2024	0.50	0.51	0.46	0.49	0.49	-2.66%	80,229
Aug 8, 2024	0.50	0.53	0.48	0.50	0.50	-3.70%	54,393
Aug 7, 2024	0.51	0.53	0.50	0.52	0.52	0.83%	86,242
Aug 6, 2024	0.51	0.54	0.50	0.52	0.52	0.39%	14,477
Aug 5, 2024	0.53	0.55	0.50	0.51	0.51	-5.00%	81,165
Aug 2, 2024	0.53	0.55	0.53	0.54	0.54	-1.75%	31,736
Aug 1, 2024	0.53	0.57	0.53	0.55	0.55	1.80%	199,521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.