Skip to main content
Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.080
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:38 PM EDT

Magic Empire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.151.081.081.08-15,204
Mar 6, 20261.021.181.021.081.086.82%66,229
Mar 5, 20260.971.050.961.011.015.07%48,786
Mar 4, 20260.940.960.940.960.961.88%6,603
Mar 3, 20260.901.000.870.940.944.93%34,883
Mar 2, 20260.930.930.900.900.90-3.18%2,391
Feb 27, 20260.930.940.920.930.933.28%1,997
Feb 26, 20260.880.980.880.900.900.01%2,690
Feb 25, 20261.001.050.900.900.90-10.00%32,523
Feb 24, 20260.971.030.961.001.004.70%16,395
Feb 23, 20260.970.980.960.960.961.61%2,567
Feb 20, 20260.960.960.940.940.94-0.27%1,314
Feb 19, 20260.960.960.930.940.94-2.35%1,185
Feb 18, 20260.960.970.960.970.970.54%5,107
Feb 17, 20260.950.970.920.960.962.25%6,656
Feb 13, 20260.970.970.940.940.942.05%9,640
Feb 12, 20260.970.970.910.920.92-1.09%13,946
Feb 11, 20260.951.000.910.930.930.62%36,632
Feb 10, 20260.960.960.920.920.921.30%11,255
Feb 9, 20260.900.970.900.910.912.41%25,362
Feb 6, 20260.920.960.880.890.891.25%46,229
Feb 5, 20261.161.200.880.880.88-22.81%124,527
Feb 4, 20261.211.211.141.141.14-3.39%49,696
Feb 3, 20261.241.241.181.181.18-19,045
Feb 2, 20261.221.261.181.181.18-5.60%35,425
Jan 30, 20261.241.371.201.251.255.04%104,889
Jan 29, 20261.241.241.181.191.19-1.65%25,556
Jan 28, 20261.221.271.201.211.21-5.47%32,346
Jan 27, 20261.281.281.241.281.28-0.78%31,357
Jan 26, 20261.241.351.241.291.29-0.77%29,075
Jan 23, 20261.321.321.281.301.301.56%10,044
Jan 22, 20261.341.381.281.281.28-6.57%64,833
Jan 21, 20261.251.451.241.371.3712.02%183,689
Jan 20, 20261.191.231.191.221.22-2.16%31,966
Jan 16, 20261.261.261.201.251.250.81%7,602
Jan 15, 20261.261.261.221.241.241.64%5,117
Jan 14, 20261.201.251.201.221.22-12,594
Jan 13, 20261.191.221.191.221.22-4,024
Jan 12, 20261.201.221.201.221.22-0.97%2,715
Jan 9, 20261.211.241.211.231.231.82%5,354
Jan 8, 20261.191.221.191.211.21-0.41%15,134
Jan 7, 20261.231.231.211.221.22-1.22%3,394
Jan 6, 20261.181.241.181.231.232.50%10,907
Jan 5, 20261.211.251.201.201.200.84%9,436
Jan 2, 20261.171.191.171.191.191.28%7,786
Dec 31, 20251.161.201.161.181.18-1.26%17,017
Dec 30, 20251.191.191.141.191.19-16,690
Dec 29, 20251.181.191.181.191.19-0.83%19,548
Dec 26, 20251.231.251.191.201.201.27%18,117
Dec 24, 20251.201.201.181.191.191.37%4,963
Dec 23, 20251.231.231.171.171.17-3.39%8,340
Dec 22, 20251.201.241.191.211.211.68%15,336
Dec 19, 20251.201.201.171.191.19-0.83%14,415
Dec 18, 20251.221.221.161.201.20-47,836
Dec 17, 20251.251.291.201.201.20-8.40%33,646
Dec 16, 20251.291.331.251.311.31-1.50%12,486
Dec 15, 20251.341.341.271.331.335.30%18,351
Dec 12, 20251.331.331.251.261.26-2.09%14,220
Dec 11, 20251.291.331.271.291.29-0.77%13,597
Dec 10, 20251.401.401.301.301.30-5.11%16,545
Dec 9, 20251.541.541.301.371.37-9.87%98,443
Dec 8, 20251.301.541.241.521.5216.92%168,578
Dec 5, 20251.231.321.231.301.302.28%8,171
Dec 4, 20251.251.291.251.271.27-0.70%8,839
Dec 3, 20251.251.301.251.281.282.40%1,879
Dec 2, 20251.261.281.221.251.25-3.47%17,265
Dec 1, 20251.301.341.271.301.30-0.38%10,264
Nov 28, 20251.281.341.281.301.302.28%5,030
Nov 26, 20251.271.331.231.271.27-1.09%12,228
Nov 25, 20251.231.291.231.291.292.15%4,994
Nov 24, 20251.221.281.211.261.264.83%11,616
Nov 21, 20251.231.241.181.201.20-21,237
Nov 20, 20251.251.291.191.201.20-3.69%32,604
Nov 19, 20251.291.291.241.251.25-4.89%10,901
Nov 18, 20251.301.321.231.311.31-2.24%16,379
Nov 17, 20251.381.381.291.341.342.29%17,882
Nov 14, 20251.251.331.201.311.310.77%11,698
Nov 13, 20251.311.321.301.301.30-2.26%25,772
Nov 12, 20251.331.341.311.331.331.53%16,152
Nov 11, 20251.331.351.291.311.31-2.24%16,098
Nov 10, 20251.401.401.321.341.341.90%17,929
Nov 7, 20251.321.361.291.321.32-2.59%29,570
Nov 6, 20251.401.401.311.351.353.05%9,753
Nov 5, 20251.391.391.311.311.31-3.68%18,263
Nov 4, 20251.401.421.341.361.36-2.86%49,992
Nov 3, 20251.481.541.401.401.40-9.09%76,777
Oct 31, 20251.431.641.421.541.5411.59%363,505
Oct 30, 20251.391.421.381.381.38-1.43%29,722
Oct 29, 20251.371.461.371.401.40-0.71%40,455
Oct 28, 20251.391.431.371.411.412.17%7,629
Oct 27, 20251.451.471.381.381.38-3.50%37,963
Oct 24, 20251.411.471.381.431.431.78%44,852
Oct 23, 20251.431.471.411.411.40-1.06%28,324
Oct 22, 20251.421.461.421.421.42-3.40%9,577
Oct 21, 20251.471.491.441.471.472.80%19,108
Oct 20, 20251.461.461.411.431.43-1.38%5,211
Oct 17, 20251.481.481.451.451.45-1.36%12,267
Oct 16, 20251.541.551.461.471.47-3.29%9,699
Oct 15, 20251.541.541.481.521.522.70%9,444
Oct 14, 20251.511.521.461.481.48-18,156