Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.550
-0.012 (-0.77%)
At close: Jul 11, 2025, 4:00 PM
1.540
-0.010 (-0.65%)
After-hours: Jul 11, 2025, 4:46 PM EDT

Magic Empire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.58 1.60 1.53 1.55 1.55 -0.77% 42,179
Jul 10, 2025 1.55 1.59 1.55 1.56 1.56 -0.57% 12,997
Jul 9, 2025 1.60 1.61 1.56 1.57 1.57 -1.19% 16,795
Jul 8, 2025 1.60 1.64 1.57 1.59 1.59 0.63% 14,721
Jul 7, 2025 1.65 1.65 1.56 1.58 1.58 -3.66% 24,362
Jul 3, 2025 1.60 1.65 1.57 1.64 1.64 1.86% 29,995
Jul 2, 2025 1.55 1.61 1.54 1.61 1.61 0.63% 36,101
Jul 1, 2025 1.53 1.60 1.52 1.60 1.60 2.56% 19,143
Jun 30, 2025 1.59 1.59 1.53 1.56 1.56 -1.27% 19,718
Jun 27, 2025 1.57 1.62 1.56 1.58 1.58 -4.24% 57,055
Jun 26, 2025 1.64 1.65 1.57 1.65 1.65 0.61% 71,388
Jun 25, 2025 1.62 1.68 1.62 1.64 1.64 -1.80% 36,998
Jun 24, 2025 1.70 1.85 1.63 1.67 1.67 -3.47% 54,643
Jun 23, 2025 1.71 1.75 1.70 1.73 1.73 -0.57% 44,244
Jun 20, 2025 1.70 1.77 1.70 1.74 1.74 0.58% 38,821
Jun 18, 2025 1.62 1.75 1.62 1.73 1.73 2.37% 40,063
Jun 17, 2025 1.54 1.82 1.46 1.69 1.69 4.97% 222,882
Jun 16, 2025 1.62 1.93 1.60 1.61 1.61 - 258,373
Jun 13, 2025 1.61 1.88 1.57 1.61 1.61 -5.85% 313,754
Jun 12, 2025 1.88 2.62 1.71 1.71 1.71 -13.20% 2,075,741
Jun 11, 2025 1.76 2.14 1.71 1.97 1.97 -3.90% 1,026,398
Jun 10, 2025 2.14 2.23 1.79 2.05 2.05 60.03% 57,403,427
Jun 9, 2025 1.25 1.30 1.25 1.28 1.28 2.48% 13,082
Jun 6, 2025 1.31 1.31 1.24 1.25 1.25 -3.85% 12,747
Jun 5, 2025 1.35 1.37 1.27 1.30 1.30 -3.70% 73,813
Jun 4, 2025 1.30 1.41 1.30 1.35 1.35 -1.03% 45,551
Jun 3, 2025 1.25 1.40 1.24 1.36 1.36 12.73% 110,247
Jun 2, 2025 1.20 1.26 1.20 1.21 1.21 -3.74% 10,178
May 30, 2025 1.37 1.37 1.23 1.26 1.26 -1.02% 29,741
May 29, 2025 1.29 1.40 1.26 1.27 1.27 -3.79% 26,527
May 28, 2025 1.27 1.35 1.27 1.32 1.32 -1.49% 20,560
May 27, 2025 1.32 1.36 1.28 1.34 1.34 1.52% 17,389
May 23, 2025 1.32 1.39 1.32 1.32 1.32 -2.94% 25,491
May 22, 2025 1.36 1.48 1.31 1.36 1.36 -1.02% 28,548
May 21, 2025 1.33 1.42 1.30 1.37 1.37 0.29% 80,155
May 20, 2025 1.41 1.46 1.36 1.37 1.37 -2.84% 30,201
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