Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.185
-0.005 (-0.43%)
At close: Aug 31, 2026, 4:00 PM EDT
1.160
-0.025 (-2.10%)
After-hours: Aug 31, 2026, 7:30 PM EDT
Magic Empire Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.18 | -0.43% | 2,483 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 11,881 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 3,823 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.56% | 2,422 |
| Aug 25, 2026 | 1.15 | 1.23 | 1.14 | 1.17 | 1.17 | 4.46% | 19,119 |
| Aug 24, 2026 | 1.16 | 1.22 | 1.11 | 1.12 | 1.12 | -4.27% | 17,872 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -2.50% | 26,798 |
| Aug 20, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 10,243 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | - | 1,670 |
| 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 | - | 15,634 |
| Aug 13, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 2,576 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | - | 7,825 |
| Aug 11, 2026 | 1.22 | 1.24 | 1.17 | 1.21 | 1.21 | -2.42% | 15,828 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 3.33% | 4,611 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 4,829 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 5,484 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 11,508 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 1.27% | 3,399 |
| Aug 3, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -2.07% | 3,883 |
| Jul 31, 2026 | 1.12 | 1.24 | 1.12 | 1.21 | 1.21 | 6.01% | 57,012 |
| Jul 30, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.56% | 823 |
| Jul 29, 2026 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | -5.42% | 13,509 |
| Jul 28, 2026 | 1.15 | 1.21 | 1.10 | 1.20 | 1.20 | -0.21% | 12,046 |
| Jul 27, 2026 | 1.07 | 1.23 | 1.07 | 1.20 | 1.20 | 4.57% | 20,812 |
| Jul 24, 2026 | 1.04 | 1.17 | 1.04 | 1.15 | 1.15 | 5.50% | 29,373 |
| Jul 23, 2026 | 1.16 | 1.21 | 1.05 | 1.09 | 1.09 | -5.03% | 17,704 |
| 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 |
| Jul 20, 2026 | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | -3.86% | 16,169 |
| Jul 17, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 1,411 |
| Jul 16, 2026 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -2.11% | 25,185 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | 1.28% | 1,520 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | - | 17,248 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.09% | 3,757 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | 5,243 |
| Jul 9, 2026 | 1.21 | 1.25 | 1.18 | 1.21 | 1.21 | -0.41% | 31,242 |
| Jul 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.41% | 7,257 |
| Jul 7, 2026 | 1.23 | 1.30 | 1.17 | 1.21 | 1.21 | -3.97% | 55,206 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.23 | 1.26 | 1.26 | -7.35% | 19,272 |
| Jul 2, 2026 | 1.39 | 1.43 | 1.29 | 1.36 | 1.36 | 1.49% | 46,667 |
| 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 |