Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.400
-0.040 (-2.78%)
Jun 11, 2026, 4:00 PM EDT - Market closed
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.40 | 1.43 | 1.35 | 1.40 | 1.40 | -2.78% | 60,048 |
| Jun 10, 2026 | 1.30 | 1.50 | 1.30 | 1.44 | 1.44 | 11.63% | 164,823 |
| Jun 9, 2026 | 1.31 | 1.36 | 1.24 | 1.29 | 1.29 | 1.36% | 80,250 |
| Jun 8, 2026 | 1.26 | 1.43 | 1.22 | 1.27 | 1.27 | 4.32% | 86,344 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.18 | 1.22 | 1.22 | 0.41% | 67,184 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -2.02% | 188,911 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -0.80% | 12,984 |
| Jun 2, 2026 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | -0.79% | 12,572 |
| Jun 1, 2026 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 5.00% | 66,255 |
| May 29, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 32,434 |
| May 28, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 24,697 |
| May 27, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 16,073 |
| May 26, 2026 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 21,620 |
| May 22, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 21,327 |
| May 21, 2026 | 1.10 | 1.22 | 1.10 | 1.13 | 1.13 | - | 17,162 |
| May 20, 2026 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | - | 11,162 |
| May 19, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 10,192 |
| May 18, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 15,299 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 3,061 |
| May 14, 2026 | 1.12 | 1.22 | 1.10 | 1.16 | 1.16 | 3.57% | 43,742 |
| May 13, 2026 | 1.11 | 1.26 | 1.11 | 1.12 | 1.12 | 3.70% | 51,564 |
| May 12, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -4.42% | 10,892 |
| May 11, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 18,801 |
| May 8, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 24,464 |
| May 7, 2026 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 1.75% | 5,815 |
| May 6, 2026 | 1.09 | 1.39 | 1.09 | 1.14 | 1.14 | 0.57% | 121,703 |
| May 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -3.12% | 22,985 |
| May 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 6,477 |
| May 1, 2026 | 1.15 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | 6,938 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 8,341 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 8,883 |
| Apr 28, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 2,686 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | - | 8,980 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 5,760 |
| Apr 23, 2026 | 1.16 | 1.36 | 1.15 | 1.24 | 1.24 | 6.90% | 56,655 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 3,820 |
| Apr 21, 2026 | 1.21 | 1.22 | 1.15 | 1.17 | 1.17 | -0.43% | 8,436 |
| Apr 20, 2026 | 1.15 | 1.22 | 1.14 | 1.18 | 1.18 | 3.98% | 41,187 |
| Apr 17, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 4,875 |
| Apr 16, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 2.70% | 937 |
| Apr 15, 2026 | 1.12 | 1.16 | 1.06 | 1.11 | 1.11 | -0.89% | 40,417 |
| Apr 14, 2026 | 1.09 | 1.19 | 1.04 | 1.12 | 1.12 | 3.70% | 43,702 |
| Apr 13, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 3.35% | 13,572 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.42% | 4,658 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 1,992 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.91% | 1,480 |
| Apr 7, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.86% | 21,108 |
| Apr 6, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 2.88% | 9,794 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 1,132 |
| Apr 1, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 2,617 |