Magic Empire Global Limited (MEGL)

NASDAQ: MEGL · Real-Time Price · USD

0.515

-0.006 (-1.08%)

At close: Feb 5, 2025, 4:00 PM

0.520

+0.005 (0.99%)

After-hours: Feb 5, 2025, 7:44 PM EST

Magic Empire Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	0.53	0.54	0.49	0.51	0.51	-0.17%	94,188
Feb 4, 2025	0.51	0.53	0.50	0.52	0.52	-2.68%	86,135
Feb 3, 2025	0.49	0.54	0.47	0.53	0.53	-1.78%	273,101
Jan 31, 2025	0.53	0.55	0.52	0.54	0.54	-1.28%	135,306
Jan 30, 2025	0.58	0.58	0.53	0.55	0.55	-2.39%	74,539
Jan 29, 2025	0.55	0.59	0.53	0.56	0.56	-1.93%	126,099
Jan 28, 2025	0.57	0.59	0.55	0.57	0.57	-1.55%	130,743
Jan 27, 2025	0.58	0.61	0.56	0.58	0.58	-3.33%	513,795
Jan 24, 2025	0.57	0.61	0.56	0.60	0.60	8.23%	678,574
Jan 23, 2025	0.59	0.60	0.54	0.55	0.55	-7.98%	288,026
Jan 22, 2025	0.61	0.62	0.59	0.60	0.60	0.55%	189,113
Jan 21, 2025	0.63	0.63	0.58	0.60	0.60	-3.20%	197,811
Jan 17, 2025	0.59	0.66	0.58	0.62	0.62	3.40%	201,851
Jan 16, 2025	0.62	0.63	0.59	0.60	0.60	-4.97%	82,145
Jan 15, 2025	0.58	0.64	0.57	0.63	0.63	7.48%	202,389
Jan 14, 2025	0.57	0.64	0.57	0.59	0.59	-9.16%	231,319
Jan 13, 2025	0.71	0.72	0.59	0.65	0.65	-14.53%	706,993
Jan 10, 2025	0.74	0.78	0.73	0.76	0.76	2.01%	242,086
Jan 8, 2025	0.81	0.81	0.72	0.74	0.74	-18.67%	750,790
Jan 7, 2025	0.75	0.91	0.71	0.91	0.91	1.22%	2,838,676
Jan 6, 2025	1.25	1.38	0.82	0.90	0.90	59.94%	79,123,453
Jan 3, 2025	0.51	0.58	0.51	0.56	0.56	8.45%	4,810,397
Jan 2, 2025	0.51	0.53	0.47	0.52	0.52	-4.00%	175,562
Dec 31, 2024	0.54	0.57	0.50	0.54	0.54	-3.55%	259,533
Dec 30, 2024	0.52	0.57	0.52	0.56	0.56	1.91%	235,392
Dec 27, 2024	0.53	0.55	0.51	0.55	0.55	1.72%	166,950
Dec 26, 2024	0.48	0.56	0.48	0.54	0.54	14.89%	563,792
Dec 24, 2024	0.52	0.62	0.46	0.47	0.47	-6.89%	1,448,091
Dec 23, 2024	0.49	0.52	0.47	0.50	0.50	3.06%	174,831
Dec 20, 2024	0.49	0.49	0.47	0.49	0.49	1.98%	292,950
Dec 19, 2024	0.49	0.50	0.47	0.48	0.48	1.54%	73,462
Dec 18, 2024	0.49	0.49	0.47	0.47	0.47	-3.47%	84,086
Dec 17, 2024	0.49	0.50	0.48	0.49	0.49	-1.07%	57,244
Dec 16, 2024	0.50	0.50	0.48	0.50	0.50	-0.94%	57,921
Dec 13, 2024	0.51	0.51	0.50	0.50	0.50	-1.83%	51,024
Dec 12, 2024	0.51	0.52	0.50	0.51	0.51	-0.14%	43,349
Dec 11, 2024	0.52	0.53	0.49	0.51	0.51	-1.90%	168,050
Dec 10, 2024	0.53	0.54	0.50	0.52	0.52	0.27%	116,037
Dec 9, 2024	0.51	0.53	0.48	0.52	0.52	5.16%	244,937
Dec 6, 2024	0.48	0.50	0.48	0.49	0.49	2.30%	54,433
Dec 5, 2024	0.49	0.49	0.48	0.48	0.48	-1.59%	42,589
Dec 4, 2024	0.48	0.52	0.48	0.49	0.49	-2.49%	126,012
Dec 3, 2024	0.50	0.53	0.48	0.50	0.50	1.47%	132,705
Dec 2, 2024	0.53	0.53	0.49	0.50	0.50	-5.71%	274,281
Nov 29, 2024	0.51	0.53	0.50	0.53	0.53	1.00%	31,466
Nov 27, 2024	0.53	0.55	0.50	0.52	0.52	1.92%	27,547
Nov 26, 2024	0.53	0.53	0.50	0.51	0.51	-3.04%	58,802
Nov 25, 2024	0.50	0.53	0.50	0.53	0.53	5.20%	142,892
Nov 22, 2024	0.48	0.51	0.48	0.50	0.50	2.06%	65,082
Nov 21, 2024	0.49	0.49	0.48	0.49	0.49	0.23%	44,757
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