Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.050
-0.060 (-5.40%)
At close: Sep 30, 2026, 4:00 PM EDT
1.050
0.00 (-0.01%)
After-hours: Sep 30, 2026, 7:39 PM EDT
Magic Empire Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 5,188 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 4,837 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 5,500 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 11,510 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 1.27% | 3,485 |
| Aug 3, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -2.07% | 3,886 |
| Jul 31, 2026 | 1.12 | 1.24 | 1.12 | 1.21 | 1.21 | 6.01% | 57,059 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.56% | 855 |
| Jul 29, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | -5.42% | 13,637 |
| Jul 28, 2026 | 1.15 | 1.21 | 1.10 | 1.20 | 1.20 | -0.21% | 12,054 |
| Jul 27, 2026 | 1.07 | 1.23 | 1.07 | 1.20 | 1.20 | 4.57% | 21,664 |
| Jul 24, 2026 | 1.04 | 1.17 | 1.04 | 1.15 | 1.15 | 5.50% | 29,398 |
| Jul 23, 2026 | 1.16 | 1.21 | 1.05 | 1.09 | 1.09 | -5.03% | 17,804 |
| Jul 22, 2026 | 1.12 | 1.19 | 1.10 | 1.15 | 1.15 | 0.24% | 27,359 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 2.23% | 6,846 |