Magic Empire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	0.49	0.49	0.48	0.49	0.49	0.23%	44,246
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
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	-0.36%	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	-2.76%	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