Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.080
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 15,204 |
| Mar 6, 2026 | 1.02 | 1.18 | 1.02 | 1.08 | 1.08 | 6.82% | 66,229 |
| Mar 5, 2026 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 5.07% | 48,786 |
| Mar 4, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.88% | 6,603 |
| Mar 3, 2026 | 0.90 | 1.00 | 0.87 | 0.94 | 0.94 | 4.93% | 34,883 |
| Mar 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.18% | 2,391 |
| Feb 27, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 3.28% | 1,997 |
| Feb 26, 2026 | 0.88 | 0.98 | 0.88 | 0.90 | 0.90 | 0.01% | 2,690 |
| Feb 25, 2026 | 1.00 | 1.05 | 0.90 | 0.90 | 0.90 | -10.00% | 32,523 |
| Feb 24, 2026 | 0.97 | 1.03 | 0.96 | 1.00 | 1.00 | 4.70% | 16,395 |
| Feb 23, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 1.61% | 2,567 |
| Feb 20, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.27% | 1,314 |
| Feb 19, 2026 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.35% | 1,185 |
| Feb 18, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.54% | 5,107 |
| Feb 17, 2026 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 2.25% | 6,656 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 2.05% | 9,640 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.09% | 13,946 |
| Feb 11, 2026 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | 0.62% | 36,632 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 1.30% | 11,255 |
| Feb 9, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 2.41% | 25,362 |
| Feb 6, 2026 | 0.92 | 0.96 | 0.88 | 0.89 | 0.89 | 1.25% | 46,229 |
| Feb 5, 2026 | 1.16 | 1.20 | 0.88 | 0.88 | 0.88 | -22.81% | 124,527 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 49,696 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | - | 19,045 |
| Feb 2, 2026 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -5.60% | 35,425 |
| Jan 30, 2026 | 1.24 | 1.37 | 1.20 | 1.25 | 1.25 | 5.04% | 104,889 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 25,556 |
| Jan 28, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 32,346 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 31,357 |
| Jan 26, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 29,075 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 10,044 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 64,833 |
| Jan 21, 2026 | 1.25 | 1.45 | 1.24 | 1.37 | 1.37 | 12.02% | 183,689 |
| Jan 20, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -2.16% | 31,966 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 7,602 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 5,117 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 12,594 |
| Jan 13, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 4,024 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.97% | 2,715 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.82% | 5,354 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | 15,134 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 3,394 |
| Jan 6, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 10,907 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 9,436 |
| Jan 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.28% | 7,786 |
| Dec 31, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -1.26% | 17,017 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 16,690 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 19,548 |
| Dec 26, 2025 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | 1.27% | 18,117 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 1.37% | 4,963 |