Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.820
+0.220 (13.75%)
At close: Oct 7, 2025, 4:00 PM EDT
1.820
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:59 PM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.61 | 1.89 | 1.61 | 1.89 | - | 18.12% | 191,156 |
| 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 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 18,855 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 24,115 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 47,926 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.45 | 1.53 | 1.53 | -6.13% | 82,942 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | -0.61% | 46,517 |
| Sep 16, 2025 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 17,769 |
| Sep 15, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 46,179 |
| Sep 12, 2025 | 1.56 | 1.71 | 1.52 | 1.58 | 1.58 | - | 129,820 |
| Sep 11, 2025 | 1.58 | 1.72 | 1.52 | 1.58 | 1.58 | -1.86% | 76,798 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.49 | 1.61 | 1.61 | 3.87% | 472,667 |
| Sep 9, 2025 | 1.39 | 1.65 | 1.38 | 1.55 | 1.55 | 4.03% | 233,320 |
| Sep 8, 2025 | 1.37 | 1.58 | 1.35 | 1.49 | 1.49 | 12.03% | 792,598 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 14,258 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 20,944 |
| Sep 3, 2025 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 15,480 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 11,418 |
| Aug 29, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 7,882 |
| Aug 28, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | 0.36% | 77,568 |
| Aug 27, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -1.75% | 219,621 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 31,583 |
| Aug 25, 2025 | 1.38 | 1.46 | 1.34 | 1.43 | 1.43 | 3.62% | 35,741 |
| Aug 22, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 7,336 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 0.37% | 7,184 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -3.21% | 7,653 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 16,006 |
| Aug 18, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 13,877 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | - | 4,891 |
| Aug 14, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 19,367 |
| Aug 13, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 7,380 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -0.58% | 14,832 |
| Aug 11, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.31% | 9,918 |
| Aug 8, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.86% | 12,857 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.13% | 7,545 |
| Aug 6, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 12,857 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | - | 14,923 |
| Aug 4, 2025 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 55,248 |
| Aug 1, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 22,464 |
| Jul 31, 2025 | 1.39 | 1.46 | 1.35 | 1.37 | 1.37 | - | 46,001 |
| Jul 30, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 44,175 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.38 | 1.45 | 1.45 | -17.38% | 260,528 |