Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
0.7300
+0.0126 (1.76%)
At close: Oct 21, 2026, 4:00 PM EDT
0.7001
-0.0299 (-4.10%)
After-hours: Oct 21, 2026, 7:30 PM EDT
Magic Empire Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | 1.76% | 3,090 |
| Oct 20, 2026 | 0.71 | 0.76 | 0.70 | 0.72 | 0.72 | -2.37% | 5,163 |
| Oct 19, 2026 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | -1.02% | 3,155 |
| Oct 16, 2026 | 0.68 | 0.85 | 0.68 | 0.74 | 0.74 | 1.70% | 35,093 |
| Oct 15, 2026 | 0.68 | 0.73 | 0.66 | 0.73 | 0.73 | 8.87% | 32,380 |
| Oct 14, 2026 | 0.66 | 0.70 | 0.64 | 0.67 | 0.67 | 1.58% | 17,302 |
| Oct 13, 2026 | 0.68 | 0.72 | 0.65 | 0.66 | 0.66 | -2.30% | 21,009 |
| Oct 12, 2026 | 0.66 | 0.68 | 0.61 | 0.68 | 0.68 | 0.42% | 14,360 |
| Oct 9, 2026 | 0.70 | 0.70 | 0.65 | 0.67 | 0.67 | -3.87% | 1,378 |
| Oct 8, 2026 | 0.76 | 0.77 | 0.60 | 0.70 | 0.70 | -7.68% | 19,789 |
| Oct 7, 2026 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -2.81% | 26,941 |
| Oct 6, 2026 | 0.85 | 0.92 | 0.77 | 0.78 | 0.78 | -4.79% | 28,753 |
| Oct 5, 2026 | 0.89 | 0.95 | 0.81 | 0.82 | 0.82 | -10.57% | 43,823 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.87 | 0.92 | 0.92 | -8.49% | 31,451 |
| Oct 1, 2026 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -4.68% | 15,389 |
| Sep 30, 2026 | 1.05 | 1.17 | 0.92 | 1.05 | 1.05 | -5.40% | 17,365 |
| 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 | - | 5,882 |
| 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% | 3,964 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | 0.89% | 7,613 |
| 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% | 4,938 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 15,692 |
| Sep 14, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | 1.69% | 17,375 |
| Sep 11, 2026 | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | -7.80% | 8,680 |
| Sep 10, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.90% | 3,196 |
| 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% | 4,659 |
| 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 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -2.95% | 15,857 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.18 | -0.43% | 2,490 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 11,882 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 4,260 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.56% | 2,424 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.14 | 1.17 | 1.17 | 4.46% | 19,267 |
| Aug 24, 2026 | 1.16 | 1.22 | 1.11 | 1.12 | 1.12 | -4.27% | 17,873 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -2.50% | 26,920 |
| Aug 20, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 10,247 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | - | 1,672 |
| Aug 18, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.42% | 6,578 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.15 | 1.19 | 1.19 | -3.66% | 12,901 |
| Aug 14, 2026 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | - | 15,739 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,590 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | - | 7,827 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 15,849 |