Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.115
+0.005 (0.45%)
At close: May 11, 2026, 4:00 PM EDT
1.130
+0.015 (1.35%)
After-hours: May 11, 2026, 4:10 PM EDT
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.11 | 1.11 | 1.10 | 1.16 | - | 4.50% | 3,143 |
| 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% | 5,496 |
| May 6, 2026 | 1.09 | 1.39 | 1.09 | 1.14 | 1.14 | 0.53% | 121,691 |
| May 5, 2026 | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -3.08% | 22,965 |
| May 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 6,473 |
| 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% | 8,483 |
| 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% | 5,757 |
| Apr 23, 2026 | 1.16 | 1.36 | 1.15 | 1.24 | 1.24 | 6.90% | 56,632 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 3,624 |
| 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% | 41,080 |
| 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% | 42,161 |
| Apr 13, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 3.35% | 13,313 |
| 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% | 1,989 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 1,480 |
| Apr 7, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 21,063 |
| 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 |
| Mar 31, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.77% | 2,526 |
| Mar 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.16% | 6,310 |
| Mar 27, 2026 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.97% | 7,693 |
| Mar 26, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 14,761 |
| Mar 25, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.76% | 27,004 |
| Mar 24, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.13% | 21,993 |
| Mar 23, 2026 | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | 1.44% | 92,250 |
| Mar 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.88% | 5,643 |
| Mar 19, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 17,028 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 6,480 |
| Mar 17, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 10,009 |
| Mar 16, 2026 | 1.09 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 8,399 |
| Mar 13, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 7,773 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 4,373 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 8,513 |
| Mar 10, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | 3,173 |
| Mar 9, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | - | 15,206 |
| Mar 6, 2026 | 1.02 | 1.18 | 1.02 | 1.08 | 1.08 | 6.82% | 66,229 |
| Mar 5, 2026 | 0.97 | 1.05 | 0.96 | 1.01 | 1.01 | 5.07% | 48,802 |
| Mar 4, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.88% | 6,603 |
| Mar 3, 2026 | 0.90 | 1.00 | 0.87 | 0.94 | 0.94 | 4.93% | 39,019 |
| Mar 2, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.18% | 2,496 |