Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
0.1233
-0.0033 (-2.61%)
At close: Nov 12, 2026, 4:00 PM EST
0.1200
-0.0033 (-2.68%)
Pre-market: Nov 13, 2026, 9:00 AM EST
Magic Empire Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.61% | 547,691 |
| Nov 11, 2026 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 12.33% | 2,716,885 |
| Nov 10, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -17.44% | 249,034 |
| Nov 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.18% | 438,134 |
| Nov 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.86% | 279,571 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -18.34% | 1,502,698 |
| Nov 4, 2026 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -12.33% | 5,211,899 |
| Nov 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.18% | 321,910 |
| Nov 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.54% | 543,249 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.03% | 1,090,052 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -18.15% | 2,127,327 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.21 | 0.22 | 0.22 | -35.19% | 4,265,298 |
| Oct 27, 2026 | 0.69 | 0.69 | 0.23 | 0.33 | 0.33 | -53.45% | 37,097,527 |
| Oct 26, 2026 | 0.81 | 0.83 | 0.71 | 0.72 | 0.72 | -5.79% | 10,664 |
| Oct 23, 2026 | 0.76 | 0.80 | 0.76 | 0.76 | 0.76 | -0.07% | 904 |
| Oct 22, 2026 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | 4.18% | 16,015 |
| Oct 21, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | 1.76% | 3,160 |
| Oct 20, 2026 | 0.71 | 0.76 | 0.70 | 0.72 | 0.72 | -2.37% | 5,219 |
| Oct 19, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -1.02% | 3,158 |
| Oct 16, 2026 | 0.68 | 0.85 | 0.68 | 0.74 | 0.74 | 1.70% | 37,583 |
| Oct 15, 2026 | 0.68 | 0.73 | 0.66 | 0.73 | 0.73 | 8.87% | 32,383 |
| Oct 14, 2026 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | 1.58% | 17,357 |
| Oct 13, 2026 | 0.68 | 0.72 | 0.65 | 0.66 | 0.66 | -2.30% | 21,015 |
| Oct 12, 2026 | 0.66 | 0.68 | 0.61 | 0.68 | 0.68 | 0.42% | 14,371 |
| Oct 9, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -3.87% | 1,401 |
| Oct 8, 2026 | 0.76 | 0.77 | 0.60 | 0.70 | 0.70 | -7.68% | 19,790 |
| Oct 7, 2026 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -2.81% | 27,020 |
| Oct 6, 2026 | 0.85 | 0.92 | 0.77 | 0.78 | 0.78 | -4.79% | 28,754 |
| Oct 5, 2026 | 0.89 | 0.95 | 0.81 | 0.82 | 0.82 | -10.57% | 43,924 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.87 | 0.92 | 0.92 | -8.49% | 35,350 |
| Oct 1, 2026 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -4.68% | 15,591 |
| Sep 30, 2026 | 1.05 | 1.17 | 0.92 | 1.05 | 1.05 | -5.40% | 17,386 |
| Sep 29, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | -0.89% | 5,500 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 6,595 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.01% | 9,774 |
| Sep 23, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -3.44% | 2,189 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 6,877 |
| Sep 21, 2026 | 1.16 | 1.22 | 1.11 | 1.14 | 1.14 | 0.88% | 4,107 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | 0.89% | 7,614 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -1.75% | 6,111 |
| Sep 16, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 4,940 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 15,693 |
| Sep 14, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | 1.69% | 17,376 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -7.80% | 8,681 |
| Sep 10, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.90% | 3,269 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -2.40% | 4,806 |
| Sep 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 12,600 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 4,852 |
| Sep 3, 2026 | 1.24 | 1.29 | 1.20 | 1.26 | 1.26 | 1.61% | 11,188 |
| Sep 2, 2026 | 1.19 | 1.27 | 1.17 | 1.24 | 1.24 | 7.83% | 18,201 |