Skip to main content
Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.200
+0.010 (0.84%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Magic Empire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.171.201.161.201.200.84%2,686
Apr 27, 20261.211.211.151.191.19-8,980
Apr 24, 20261.231.231.191.191.19-4.03%5,757
Apr 23, 20261.161.361.151.241.246.90%56,632
Apr 22, 20261.151.181.151.161.16-0.85%3,624
Apr 21, 20261.211.221.151.171.17-0.43%8,436
Apr 20, 20261.151.221.141.181.183.98%41,080
Apr 17, 20261.151.161.131.131.13-0.88%4,875
Apr 16, 20261.111.141.101.141.142.70%937
Apr 15, 20261.121.161.061.111.11-0.89%40,417
Apr 14, 20261.091.191.041.121.123.70%42,161
Apr 13, 20261.041.121.041.081.083.35%13,313
Apr 10, 20261.051.051.041.051.05-1.42%4,658
Apr 9, 20261.081.081.061.061.06-1.85%1,989
Apr 8, 20261.081.081.071.081.08-0.92%1,480
Apr 7, 20261.041.091.041.091.091.87%21,063
Apr 6, 20261.061.071.051.071.072.88%9,794
Apr 2, 20261.051.051.041.041.04-1,132
Apr 1, 20261.061.071.041.041.04-0.95%2,617
Mar 31, 20261.031.051.031.051.050.77%2,526
Mar 30, 20261.031.041.031.041.042.16%6,310
Mar 27, 20261.031.040.991.021.02-0.97%7,693
Mar 26, 20261.031.071.031.031.03-0.96%14,761
Mar 25, 20261.061.081.041.041.04-0.76%27,004
Mar 24, 20261.051.061.041.051.05-1.13%21,993
Mar 23, 20261.061.131.041.061.061.44%92,250
Mar 20, 20261.041.061.041.051.05-1.88%5,643
Mar 19, 20261.051.081.041.071.070.47%17,028
Mar 18, 20261.081.081.051.061.06-1.85%6,480
Mar 17, 20261.071.091.071.081.080.93%10,009
Mar 16, 20261.091.101.021.071.07-1.83%8,399
Mar 13, 20261.081.121.081.091.090.93%7,773
Mar 12, 20261.091.091.071.081.08-0.92%4,373
Mar 11, 20261.091.111.071.091.091.87%8,513
Mar 10, 20261.031.071.031.071.07-0.93%3,173
Mar 9, 20261.091.151.081.081.08-15,206
Mar 6, 20261.021.181.021.081.086.82%66,229
Mar 5, 20260.971.050.961.011.015.07%48,802
Mar 4, 20260.940.960.940.960.961.88%6,603
Mar 3, 20260.901.000.870.940.944.93%39,019
Mar 2, 20260.930.930.900.900.90-3.18%2,496
Feb 27, 20260.930.940.920.930.933.28%2,152
Feb 26, 20260.880.980.880.900.900.01%2,690
Feb 25, 20261.001.050.900.900.90-10.00%36,955
Feb 24, 20260.971.030.961.001.004.70%16,445
Feb 23, 20260.970.980.960.960.961.61%2,567
Feb 20, 20260.960.960.940.940.94-0.27%2,314
Feb 19, 20260.960.960.930.940.94-2.35%1,185
Feb 18, 20260.960.970.960.970.970.54%5,137
Feb 17, 20260.950.970.920.960.962.25%6,656
Feb 13, 20260.970.970.940.940.942.05%9,641
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%25,929
Feb 6, 20260.920.960.880.890.891.25%46,229
Feb 5, 20261.161.200.880.880.88-22.81%124,578
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%35,454
Jan 30, 20261.241.371.201.251.255.04%104,903
Jan 29, 20261.241.241.181.191.19-1.65%28,016
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%29,212
Jan 23, 20261.321.321.281.301.301.56%10,052
Jan 22, 20261.341.381.281.281.28-6.57%66,486
Jan 21, 20261.251.451.241.371.3712.02%184,590
Jan 20, 20261.191.231.191.221.22-2.16%31,966
Jan 16, 20261.261.261.201.251.250.81%7,618
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%3,144
Jan 9, 20261.211.241.211.231.231.82%6,432
Jan 8, 20261.191.221.191.211.21-0.41%15,134
Jan 7, 20261.231.231.211.221.22-1.22%3,395
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%8,313
Dec 31, 20251.161.201.161.181.18-1.26%18,075
Dec 30, 20251.191.191.141.191.19-22,568
Dec 29, 20251.181.191.181.191.19-0.83%20,737
Dec 26, 20251.231.251.191.201.201.27%19,473
Dec 24, 20251.201.201.181.191.191.37%4,999
Dec 23, 20251.231.231.171.171.17-3.39%9,935
Dec 22, 20251.201.241.191.211.211.68%15,342
Dec 19, 20251.201.201.171.191.19-0.83%15,646
Dec 18, 20251.221.221.161.201.20-48,624
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