Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.410
-0.001 (-0.07%)
At close: May 19, 2025, 4:00 PM
1.410
0.00 (0.00%)
Pre-market: May 20, 2025, 8:26 AM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.37 | 1.45 | 1.35 | 1.41 | 1.41 | -0.07% | 44,078 |
| May 16, 2025 | 1.45 | 1.52 | 1.41 | 1.41 | 1.41 | -3.22% | 38,898 |
| May 15, 2025 | 1.48 | 1.51 | 1.40 | 1.46 | 1.46 | -2.80% | 49,479 |
| May 14, 2025 | 1.49 | 1.60 | 1.43 | 1.50 | 1.50 | -2.60% | 89,937 |
| May 13, 2025 | 1.61 | 1.65 | 1.51 | 1.54 | 1.54 | -6.67% | 78,861 |
| May 12, 2025 | 1.46 | 1.68 | 1.37 | 1.65 | 1.65 | -2.37% | 304,111 |
| May 9, 2025 | 1.89 | 1.95 | 1.56 | 1.69 | 1.69 | -6.63% | 850,833 |
| May 8, 2025 | 1.74 | 1.90 | 1.70 | 1.81 | 1.81 | -7.18% | 841,895 |
| May 7, 2025 | 1.66 | 2.18 | 1.61 | 1.95 | 1.95 | 65.25% | 49,216,154 |
| May 6, 2025 | 1.19 | 1.31 | 1.16 | 1.18 | 1.18 | -6.05% | 4,339,507 |
| May 5, 2025 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 3.46% | 7,496 |
| May 2, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | 0.33% | 13,877 |
| May 1, 2025 | 1.20 | 1.37 | 1.18 | 1.21 | 1.21 | 3.42% | 17,338 |
| Apr 30, 2025 | 1.31 | 1.33 | 1.10 | 1.17 | 1.17 | -7.14% | 15,435 |
| Apr 29, 2025 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -4.91% | 8,980 |
| Apr 28, 2025 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | 0.38% | 4,753 |
| Apr 25, 2025 | 1.29 | 1.38 | 1.26 | 1.32 | 1.32 | 3.94% | 14,533 |
| Apr 24, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 3.25% | 6,706 |
| Apr 23, 2025 | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | 1.65% | 13,269 |
| Apr 22, 2025 | 1.12 | 1.25 | 1.12 | 1.21 | 1.21 | 7.08% | 12,132 |
| Apr 21, 2025 | 1.18 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 18,489 |
| Apr 17, 2025 | 1.20 | 1.24 | 1.15 | 1.21 | 1.21 | 0.83% | 14,764 |
| Apr 16, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 2,445 |
| Apr 15, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 11,210 |
| Apr 14, 2025 | 1.19 | 1.28 | 1.16 | 1.23 | 1.23 | 4.24% | 19,377 |
| Apr 11, 2025 | 1.25 | 1.33 | 1.08 | 1.18 | 1.18 | -4.07% | 23,566 |
| Apr 10, 2025 | 1.22 | 1.28 | 1.07 | 1.23 | 1.23 | -3.15% | 28,177 |
| Apr 9, 2025 | 1.02 | 1.34 | 1.02 | 1.27 | 1.27 | 22.12% | 61,811 |
| Apr 8, 2025 | 1.30 | 1.31 | 1.04 | 1.04 | 1.04 | -18.11% | 56,058 |
| Apr 7, 2025 | 1.35 | 1.37 | 1.19 | 1.27 | 1.27 | -8.30% | 46,873 |
| Apr 4, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | -3.15% | 21,891 |
| Apr 3, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | -4.98% | 12,533 |
| Apr 2, 2025 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 8.12% | 38,047 |
| Apr 1, 2025 | 1.50 | 1.55 | 1.36 | 1.39 | 1.39 | 2.20% | 37,285 |
| Mar 31, 2025 | 1.40 | 1.45 | 1.36 | 1.36 | 1.36 | -3.40% | 39,121 |
| Mar 28, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | -2.15% | 21,990 |
| Mar 27, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | 0.63% | 12,199 |
| Mar 26, 2025 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | -1.92% | 8,022 |
| Mar 25, 2025 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | - | 6,817 |
| Mar 24, 2025 | 1.41 | 1.53 | 1.40 | 1.46 | 1.46 | 1.39% | 22,245 |
| Mar 21, 2025 | 1.46 | 1.54 | 1.39 | 1.44 | 1.44 | -2.70% | 24,595 |
| Mar 20, 2025 | 1.45 | 1.60 | 1.45 | 1.48 | 1.48 | 1.37% | 87,686 |
| Mar 19, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 5,326 |
| Mar 18, 2025 | 1.46 | 1.57 | 1.45 | 1.47 | 1.47 | 1.38% | 47,877 |
| Mar 17, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 48,370 |
| Mar 14, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 6.57% | 43,054 |
| Mar 13, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 1.37 | - | 34,112 |
| Mar 12, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | 1.37 | -1.44% | 16,202 |
| Mar 11, 2025 | 1.38 | 1.45 | 1.31 | 1.39 | 1.39 | 4.51% | 21,472 |
| Mar 10, 2025 | 1.41 | 1.44 | 1.29 | 1.33 | 1.33 | -5.00% | 14,130 |