Magic Empire Global Limit... (MEGL)
NASDAQ: MEGL
· Real-Time Price · USD
1.31
-0.06 (-4.38%)
At close: Sep 05, 2025, 3:59 PM
1.38
5.31%
After-hours: Sep 05, 2025, 07:29 PM EDT
MEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.36 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 13,869 |
| 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% | 16,000 |
| 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 | 0.00% | 7,900 |
| Aug 28, 2025 | 1.39 | 1.50 | 1.39 | 1.41 | 1.41 | 0.00% | 77,568 |
| Aug 27, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -1.40% | 219,621 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 0.00% | 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 | 0.00% | 7,200 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | -2.86% | 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 | 0.00% | 4,900 |
| 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 | -0.72% | 14,832 |
| Aug 11, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 9,918 |
| Aug 8, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 12,900 |