Skip to main content
Magic Empire Global Limited (MEGL)
NASDAQ: MEGL · Real-Time Price · USD
1.170
+0.005 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Magic Empire Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.171.231.161.171.170.43%6,720
Jun 25, 20261.131.171.121.171.17-2.10%10,360
Jun 24, 20261.081.251.081.191.1911.21%55,298
Jun 23, 20261.151.161.071.071.07-9.32%64,695
Jun 22, 20261.161.211.161.181.18-10,030
Jun 18, 20261.241.291.151.181.18-5.60%33,760
Jun 17, 20261.321.411.191.251.25-7.41%73,338
Jun 16, 20261.411.441.301.351.35-4.26%58,269
Jun 15, 20261.371.411.371.411.412.17%16,900
Jun 12, 20261.371.441.371.381.38-1.43%58,347
Jun 11, 20261.401.431.351.401.40-2.78%60,048
Jun 10, 20261.301.501.301.441.4411.63%170,669
Jun 9, 20261.311.361.241.291.291.36%83,235
Jun 8, 20261.261.431.221.271.274.32%131,013
Jun 5, 20261.261.281.181.221.220.41%67,751
Jun 4, 20261.241.261.201.221.22-2.02%439,738
Jun 3, 20261.271.271.171.241.24-0.80%13,492
Jun 2, 20261.181.291.181.251.25-0.79%12,592
Jun 1, 20261.151.301.151.261.265.00%67,290
May 29, 20261.171.201.141.201.204.35%36,613
May 28, 20261.171.181.141.151.15-1.71%24,797
May 27, 20261.161.171.111.171.174.46%16,073
May 26, 20261.121.151.111.121.12-1.75%21,862
May 22, 20261.141.161.121.141.140.88%21,347
May 21, 20261.101.221.101.131.13-17,162
May 20, 20261.121.171.121.131.13-11,202
May 19, 20261.101.141.101.131.132.73%10,192
May 18, 20261.101.121.101.101.10-15,380
May 15, 20261.131.131.101.101.10-5.17%3,061
May 14, 20261.121.221.101.161.163.57%43,742
May 13, 20261.111.261.111.121.123.70%51,564
May 12, 20261.161.161.081.081.08-4.42%10,892
May 11, 20261.111.161.091.131.131.80%18,801
May 8, 20261.121.141.091.111.11-4.31%24,464
May 7, 20261.121.171.101.161.161.75%5,815
May 6, 20261.091.391.091.141.140.57%121,703
May 5, 20261.151.151.081.131.13-3.12%22,985
May 4, 20261.161.181.161.171.17-6,477
May 1, 20261.151.171.111.171.170.86%6,938
Apr 30, 20261.151.181.151.161.16-2.52%8,341
Apr 29, 20261.181.221.161.191.19-0.83%8,883
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%5,760
Apr 23, 20261.161.361.151.241.246.90%56,655
Apr 22, 20261.151.181.151.161.16-0.85%3,820
Apr 21, 20261.211.221.151.171.17-0.43%8,436
Apr 20, 20261.151.221.141.181.183.98%41,187
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%43,702
Apr 13, 20261.041.121.041.081.083.35%13,572
Apr 10, 20261.051.051.041.051.05-1.42%4,658
Apr 9, 20261.081.081.061.061.06-1.85%1,992
Apr 8, 20261.081.081.071.081.08-0.91%1,480
Apr 7, 20261.041.091.041.091.091.86%21,108
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, 20261.031.051.031.051.050.82%2,526
Mar 30, 20261.031.041.031.041.042.11%7,580
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, 20261.061.081.041.041.04-0.72%27,004
Mar 24, 20261.051.061.041.051.05-1.18%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, 20260.930.940.920.930.933.27%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