Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.300
+0.029 (2.28%)
At close: Dec 5, 2025, 4:00 PM EST
1.270
-0.030 (-2.31%)
After-hours: Dec 5, 2025, 5:10 PM EST
Magic Empire Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 2.28% | 8,146 |
| Dec 4, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | -0.70% | 8,839 |
| Dec 3, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 1,878 |
| Dec 2, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -3.47% | 17,265 |
| Dec 1, 2025 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.38% | 10,264 |
| Nov 28, 2025 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 2.28% | 4,823 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.23 | 1.27 | 1.27 | -1.09% | 12,211 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.15% | 4,943 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.21 | 1.26 | 1.26 | 4.83% | 9,616 |
| Nov 21, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | - | 21,184 |
| Nov 20, 2025 | 1.25 | 1.29 | 1.19 | 1.20 | 1.20 | -3.69% | 32,604 |
| Nov 19, 2025 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -4.89% | 10,901 |
| Nov 18, 2025 | 1.30 | 1.32 | 1.23 | 1.31 | 1.31 | -2.24% | 16,379 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 17,882 |
| Nov 14, 2025 | 1.25 | 1.33 | 1.20 | 1.31 | 1.31 | 0.77% | 11,698 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 25,772 |
| Nov 12, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 16,152 |
| Nov 11, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 16,098 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 1.90% | 17,929 |
| Nov 7, 2025 | 1.32 | 1.36 | 1.29 | 1.32 | 1.32 | -2.59% | 29,570 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.31 | 1.35 | 1.35 | 3.05% | 9,753 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -3.68% | 18,263 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.34 | 1.36 | 1.36 | -2.86% | 49,992 |
| Nov 3, 2025 | 1.48 | 1.54 | 1.40 | 1.40 | 1.40 | -9.09% | 76,777 |
| Oct 31, 2025 | 1.43 | 1.64 | 1.42 | 1.54 | 1.54 | 11.59% | 363,505 |
| Oct 30, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 29,722 |
| Oct 29, 2025 | 1.37 | 1.46 | 1.37 | 1.40 | 1.40 | -0.71% | 40,455 |
| Oct 28, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 2.17% | 7,629 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.38 | 1.38 | 1.38 | -3.50% | 37,963 |
| Oct 24, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | 1.78% | 44,852 |
| Oct 23, 2025 | 1.43 | 1.47 | 1.41 | 1.41 | 1.40 | -1.06% | 28,324 |
| Oct 22, 2025 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 9,577 |
| Oct 21, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 19,108 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 5,211 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 12,267 |
| Oct 16, 2025 | 1.54 | 1.55 | 1.46 | 1.47 | 1.47 | -3.29% | 9,699 |
| Oct 15, 2025 | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | 2.70% | 9,444 |
| Oct 14, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | - | 18,156 |
| Oct 13, 2025 | 1.50 | 1.54 | 1.46 | 1.48 | 1.48 | -0.67% | 6,721 |
| Oct 10, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -6.88% | 58,897 |
| Oct 9, 2025 | 1.61 | 1.63 | 1.50 | 1.60 | 1.60 | -1.84% | 52,018 |
| Oct 8, 2025 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -10.44% | 63,036 |
| Oct 7, 2025 | 1.61 | 1.90 | 1.60 | 1.82 | 1.82 | 13.75% | 199,194 |
| Oct 6, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 1.39% | 30,263 |
| Oct 3, 2025 | 1.64 | 1.65 | 1.53 | 1.58 | 1.58 | -1.99% | 52,138 |
| Oct 2, 2025 | 1.55 | 1.74 | 1.54 | 1.61 | 1.61 | 4.55% | 95,698 |
| Oct 1, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 10,120 |
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 0.20% | 15,307 |
| Sep 29, 2025 | 1.46 | 1.60 | 1.46 | 1.52 | 1.52 | 0.46% | 21,202 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | 12,681 |
| Sep 25, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -0.96% | 5,019 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 0.32% | 18,324 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 18,855 |
| Sep 22, 2025 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 24,115 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 47,926 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.45 | 1.53 | 1.53 | -6.13% | 82,942 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | -0.61% | 46,517 |
| Sep 16, 2025 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 17,769 |
| Sep 15, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 46,179 |
| Sep 12, 2025 | 1.56 | 1.71 | 1.52 | 1.58 | 1.58 | - | 129,820 |
| Sep 11, 2025 | 1.58 | 1.72 | 1.52 | 1.58 | 1.58 | -1.86% | 76,798 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.49 | 1.61 | 1.61 | 3.87% | 472,667 |
| Sep 9, 2025 | 1.39 | 1.65 | 1.38 | 1.55 | 1.55 | 4.03% | 233,320 |
| Sep 8, 2025 | 1.37 | 1.58 | 1.35 | 1.49 | 1.49 | 12.03% | 792,598 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 14,258 |
| Sep 4, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 20,944 |
| Sep 3, 2025 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 15,997 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 11,418 |
| Aug 29, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | - | 7,882 |
| Aug 28, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | 0.36% | 77,568 |
| Aug 27, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -1.75% | 219,621 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | - | 31,583 |
| Aug 25, 2025 | 1.38 | 1.46 | 1.34 | 1.43 | 1.43 | 3.62% | 35,741 |
| Aug 22, 2025 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 7,336 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | 0.37% | 7,184 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -3.21% | 7,653 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 16,006 |
| Aug 18, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 13,877 |
| Aug 15, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | - | 4,891 |
| Aug 14, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 19,367 |
| Aug 13, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 7,380 |
| Aug 12, 2025 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -0.58% | 14,832 |
| Aug 11, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.31% | 9,918 |
| Aug 8, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.86% | 12,857 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.13% | 7,545 |
| Aug 6, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -0.75% | 12,857 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | - | 14,923 |
| Aug 4, 2025 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | -3.60% | 55,248 |
| Aug 1, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 1.46% | 22,464 |
| Jul 31, 2025 | 1.39 | 1.46 | 1.35 | 1.37 | 1.37 | - | 46,001 |
| Jul 30, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 44,175 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.38 | 1.45 | 1.45 | -17.38% | 260,528 |
| Jul 28, 2025 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -1.96% | 73,181 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.73 | 1.79 | 1.79 | -3.87% | 75,350 |
| Jul 24, 2025 | 1.60 | 2.27 | 1.60 | 1.86 | 1.86 | 18.98% | 2,037,836 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 1.62% | 20,974 |
| Jul 22, 2025 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 18,262 |
| Jul 21, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 1.19% | 26,165 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.80% | 28,688 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 25,235 |