Magic Empire Global Limited (MEGL)

Magic Empire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	19,084
Aug 29, 2024	0.44	0.47	0.44	0.46	0.46	1.66%	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
Jul 31, 2024	0.51	0.57	0.50	0.54	0.54	5.84%	264,486
Jul 30, 2024	0.53	0.54	0.50	0.51	0.51	-4.13%	81,236
Jul 29, 2024	0.53	0.55	0.53	0.53	0.53	-1.79%	15,883
Jul 26, 2024	0.54	0.57	0.53	0.54	0.54	-0.79%	208,259
Jul 25, 2024	0.57	0.59	0.52	0.55	0.55	1.13%	289,438
Jul 24, 2024	0.53	0.56	0.52	0.54	0.54	-0.94%	74,055
Jul 23, 2024	0.55	0.60	0.52	0.55	0.55	-0.37%	364,351
Jul 22, 2024	0.59	0.64	0.52	0.55	0.55	-11.01%	558,532
Jul 19, 2024	0.52	0.65	0.52	0.61	0.61	17.42%	1,098,202
Jul 18, 2024	0.54	0.55	0.52	0.52	0.52	-2.75%	25,217
Jul 17, 2024	0.53	0.55	0.53	0.54	0.54	1.53%	54,720
Jul 16, 2024	0.53	0.54	0.52	0.53	0.53	-0.41%	19,879
Jul 15, 2024	0.54	0.57	0.52	0.53	0.53	-2.97%	77,637
Jul 12, 2024	0.54	0.56	0.53	0.55	0.55	0.70%	23,465
Jul 11, 2024	0.52	0.57	0.52	0.55	0.55	2.83%	21,660
Jul 10, 2024	0.52	0.53	0.51	0.53	0.53	-0.38%	39,799
Jul 9, 2024	0.53	0.54	0.52	0.53	0.53	0.36%	25,799
Jul 8, 2024	0.53	0.56	0.52	0.53	0.53	-0.17%	16,198
Jul 5, 2024	0.56	0.56	0.53	0.53	0.53	-0.73%	35,588
Jul 3, 2024	0.53	0.54	0.53	0.53	0.53	0.73%	31,485
Jul 2, 2024	0.53	0.54	0.52	0.53	0.53	-1.23%	29,181
Jul 1, 2024	0.57	0.59	0.53	0.54	0.54	-0.44%	30,516
Jun 28, 2024	0.53	0.57	0.53	0.54	0.54	-0.83%	26,928
Jun 27, 2024	0.55	0.57	0.54	0.54	0.54	0.80%	55,830
Jun 26, 2024	0.58	0.58	0.53	0.54	0.54	-3.54%	101,653
Jun 25, 2024	0.56	0.58	0.55	0.56	0.56	-4.76%	56,204
Jun 24, 2024	0.56	0.59	0.56	0.59	0.59	2.73%	110,560
Jun 21, 2024	0.56	0.59	0.56	0.57	0.57	-1.31%	36,465
Jun 20, 2024	0.60	0.60	0.57	0.58	0.58	-	26,514
Jun 18, 2024	0.59	0.60	0.56	0.58	0.58	1.22%	74,153
Jun 17, 2024	0.59	0.61	0.57	0.57	0.57	-2.63%	45,832
Jun 14, 2024	0.62	0.63	0.57	0.59	0.59	-4.46%	141,584
Jun 13, 2024	0.58	0.63	0.58	0.62	0.62	5.81%	161,545
Jun 12, 2024	0.58	0.62	0.58	0.58	0.58	-0.50%	128,299
Jun 11, 2024	0.59	0.60	0.57	0.59	0.59	-3.61%	53,960
Jun 10, 2024	0.60	0.62	0.58	0.61	0.61	3.58%	66,405
Jun 7, 2024	0.60	0.61	0.58	0.59	0.59	-3.95%	126,499
Jun 6, 2024	0.63	0.63	0.60	0.61	0.61	-0.54%	41,432
Jun 5, 2024	0.62	0.63	0.60	0.61	0.61	-2.17%	72,858
Jun 4, 2024	0.62	0.64	0.61	0.63	0.63	2.79%	43,900

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.