Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
0.9700
+0.0311 (3.31%)
At close: Feb 17, 2026, 4:00 PM EST
0.9600
-0.0100 (-1.03%)
After-hours: Feb 17, 2026, 4:10 PM EST
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | - | 1.18% | 3,490 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 2.05% | 9,640 |
| Feb 12, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.09% | 13,946 |
| Feb 11, 2026 | 0.95 | 1.00 | 0.91 | 0.93 | 0.93 | 0.62% | 36,632 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 1.30% | 11,255 |
| Feb 9, 2026 | 0.90 | 0.97 | 0.90 | 0.91 | 0.91 | 2.41% | 25,362 |
| Feb 6, 2026 | 0.92 | 0.96 | 0.88 | 0.89 | 0.89 | 1.25% | 46,229 |
| Feb 5, 2026 | 1.16 | 1.20 | 0.88 | 0.88 | 0.88 | -22.81% | 124,527 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -3.39% | 49,696 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | - | 19,045 |
| Feb 2, 2026 | 1.22 | 1.26 | 1.18 | 1.18 | 1.18 | -5.60% | 35,425 |
| Jan 30, 2026 | 1.24 | 1.37 | 1.20 | 1.25 | 1.25 | 5.04% | 104,889 |
| Jan 29, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 25,556 |
| Jan 28, 2026 | 1.22 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 32,346 |
| Jan 27, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 31,357 |
| Jan 26, 2026 | 1.24 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 29,075 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 10,044 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.28 | 1.28 | 1.28 | -6.57% | 64,833 |
| Jan 21, 2026 | 1.25 | 1.45 | 1.24 | 1.37 | 1.37 | 12.02% | 183,689 |
| Jan 20, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | -2.16% | 31,966 |
| Jan 16, 2026 | 1.26 | 1.26 | 1.20 | 1.25 | 1.25 | 0.81% | 7,602 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 5,117 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 12,594 |
| Jan 13, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 4,024 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.97% | 2,715 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 1.82% | 5,354 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | 15,134 |
| Jan 7, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 3,394 |
| Jan 6, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 10,907 |
| Jan 5, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 9,436 |
| 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 |