Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.190
+0.015 (1.28%)
At close: Jan 2, 2026, 4:00 PM EST
1.120
-0.070 (-5.88%)
Pre-market: Jan 5, 2026, 8:02 AM EST
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -3.39% | 8,340 |
| Dec 22, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 15,336 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 14,415 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 47,836 |
| Dec 17, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -8.40% | 33,646 |
| Dec 16, 2025 | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 12,486 |
| Dec 15, 2025 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | 5.30% | 18,351 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -2.09% | 14,220 |
| Dec 11, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 13,597 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.11% | 16,545 |
| Dec 9, 2025 | 1.54 | 1.54 | 1.30 | 1.37 | 1.37 | -9.87% | 98,443 |
| Dec 8, 2025 | 1.30 | 1.54 | 1.24 | 1.52 | 1.52 | 16.92% | 168,578 |
| Dec 5, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 2.28% | 8,171 |
| Dec 4, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.70% | 8,839 |
| Dec 3, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 1,879 |
| 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% | 5,030 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.23 | 1.27 | 1.27 | -1.09% | 12,228 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.15% | 4,994 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.83% | 11,616 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | - | 21,237 |
| 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 |