Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.351
+0.011 (0.79%)
Jul 2, 2026, 12:10 PM EDT - Market open
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.39 | 1.43 | 1.33 | 1.35 | - | 0.97% | 30,282 |
| Jul 1, 2026 | 1.31 | 1.37 | 1.26 | 1.34 | 1.34 | 5.51% | 111,178 |
| Jun 30, 2026 | 1.19 | 1.29 | 1.18 | 1.27 | 1.27 | 7.63% | 39,890 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,025 |
| Jun 26, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | 0.43% | 6,720 |
| Jun 25, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | -2.10% | 10,360 |
| Jun 24, 2026 | 1.08 | 1.25 | 1.08 | 1.19 | 1.19 | 11.21% | 55,298 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -9.32% | 64,695 |
| Jun 22, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | - | 10,030 |
| Jun 18, 2026 | 1.24 | 1.29 | 1.15 | 1.18 | 1.18 | -5.60% | 33,760 |
| Jun 17, 2026 | 1.32 | 1.41 | 1.19 | 1.25 | 1.25 | -7.41% | 73,338 |
| Jun 16, 2026 | 1.41 | 1.44 | 1.30 | 1.35 | 1.35 | -4.26% | 58,269 |
| Jun 15, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 16,900 |
| Jun 12, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 58,347 |
| 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% | 170,669 |
| Jun 9, 2026 | 1.31 | 1.36 | 1.24 | 1.29 | 1.29 | 1.36% | 83,235 |
| Jun 8, 2026 | 1.26 | 1.43 | 1.22 | 1.27 | 1.27 | 4.32% | 131,013 |
| Jun 5, 2026 | 1.26 | 1.28 | 1.18 | 1.22 | 1.22 | 0.41% | 67,751 |
| Jun 4, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -2.02% | 439,738 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.17 | 1.24 | 1.24 | -0.80% | 13,492 |
| Jun 2, 2026 | 1.18 | 1.29 | 1.18 | 1.25 | 1.25 | -0.79% | 12,592 |
| Jun 1, 2026 | 1.15 | 1.30 | 1.15 | 1.26 | 1.26 | 5.00% | 67,290 |
| May 29, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 36,613 |
| May 28, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 24,797 |
| 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% | 21,862 |
| May 22, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 21,347 |
| 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 | - | 11,202 |
| 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 | - | 15,380 |
| 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 |