Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.280
+0.030 (2.40%)
At close: Dec 3, 2025, 4:00 PM EST
1.300
+0.020 (1.56%)
After-hours: Dec 3, 2025, 6:07 PM EST
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 1,878 |
| Dec 2, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -3.47% | 17,265 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.38% | 10,264 |
| Nov 28, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 2.28% | 4,823 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.23 | 1.27 | 1.27 | -1.09% | 12,211 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.15% | 4,943 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.83% | 9,616 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | - | 21,184 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.19 | 1.20 | 1.20 | -3.69% | 32,604 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -4.89% | 10,901 |
| Nov 18, 2025 | 1.30 | 1.32 | 1.23 | 1.31 | 1.31 | -2.24% | 16,379 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 17,882 |
| Nov 14, 2025 | 1.25 | 1.33 | 1.20 | 1.31 | 1.31 | 0.77% | 11,698 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 25,772 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 16,152 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 16,098 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 1.90% | 17,929 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | -2.59% | 29,570 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 9,753 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -3.68% | 18,263 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 49,992 |
| Nov 3, 2025 | 1.48 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 76,777 |
| Oct 31, 2025 | 1.43 | 1.64 | 1.42 | 1.54 | 1.54 | 11.59% | 363,505 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 29,722 |
| Oct 29, 2025 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | -0.71% | 40,455 |
| Oct 28, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 7,629 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -3.50% | 37,963 |
| Oct 24, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.78% | 44,852 |
| Oct 23, 2025 | 1.43 | 1.47 | 1.41 | 1.41 | 1.40 | -1.06% | 28,324 |
| Oct 22, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 9,577 |
| Oct 21, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 19,108 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 5,211 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 12,267 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 9,699 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 9,444 |
| Oct 14, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | - | 18,156 |
| Oct 13, 2025 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 6,721 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -6.88% | 58,897 |
| Oct 9, 2025 | 1.61 | 1.63 | 1.50 | 1.60 | 1.60 | -1.84% | 52,018 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -10.44% | 63,036 |
| Oct 7, 2025 | 1.61 | 1.90 | 1.60 | 1.82 | 1.82 | 13.75% | 199,194 |
| Oct 6, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 1.39% | 30,263 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.53 | 1.58 | 1.58 | -1.99% | 52,138 |
| Oct 2, 2025 | 1.55 | 1.74 | 1.54 | 1.61 | 1.61 | 4.55% | 95,698 |
| Oct 1, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 10,120 |
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 0.20% | 15,307 |
| Sep 29, 2025 | 1.46 | 1.60 | 1.46 | 1.52 | 1.52 | 0.46% | 21,202 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | 12,681 |
| Sep 25, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -0.96% | 5,019 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 0.32% | 18,324 |