Magic Empire Global Limit... (MEGL)
1.41
-0.03 (-2.15%)
At close: Mar 28, 2025, 3:54 PM
1.42
0.44%
After-hours: Mar 28, 2025, 04:08 PM EDT
MEGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | -0.03 | -2.08% | 21,983 |
| Mar 27, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 0.01 | 0.70% | 12,200 |
| Mar 26, 2025 | 1.41 | 1.46 | 1.38 | 1.43 | -0.03 | -2.05% | 8,022 |
| Mar 25, 2025 | 1.45 | 1.53 | 1.43 | 1.46 | 0.00 | 0.00% | 6,902 |
| Mar 24, 2025 | 1.41 | 1.53 | 1.40 | 1.46 | 0.02 | 1.39% | 22,276 |
| Mar 21, 2025 | 1.46 | 1.54 | 1.39 | 1.44 | -0.04 | -2.70% | 24,600 |
| Mar 20, 2025 | 1.45 | 1.60 | 1.45 | 1.48 | 0.02 | 1.37% | 87,700 |
| Mar 19, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | -0.01 | -0.68% | 5,799 |
| Mar 18, 2025 | 1.46 | 1.57 | 1.45 | 1.47 | 0.02 | 1.38% | 48,010 |
| Mar 17, 2025 | 1.49 | 1.49 | 1.40 | 1.45 | -0.01 | -0.68% | 48,400 |
| Mar 14, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 0.09 | 6.57% | 43,100 |
| Mar 13, 2025 | 1.35 | 1.40 | 1.33 | 1.37 | 0.00 | 0.00% | 34,112 |
| Mar 12, 2025 | 1.40 | 1.43 | 1.37 | 1.37 | -0.02 | -1.44% | 16,202 |
| Mar 11, 2025 | 1.38 | 1.45 | 1.31 | 1.39 | 0.06 | 4.51% | 21,472 |
| Mar 10, 2025 | 1.41 | 1.44 | 1.29 | 1.33 | -0.07 | -5.00% | 14,505 |
| Mar 7, 2025 | 1.45 | 1.49 | 1.32 | 1.40 | -0.11 | -7.28% | 54,450 |
| Mar 6, 2025 | 1.50 | 1.53 | 1.40 | 1.51 | -0.02 | -1.31% | 79,000 |
| Mar 5, 2025 | 1.42 | 1.55 | 1.38 | 1.53 | 0.07 | 4.79% | 26,150 |
| Mar 4, 2025 | 1.40 | 1.55 | 1.23 | 1.46 | 0.00 | 0.00% | 159,068 |
| Mar 3, 2025 | 1.45 | 1.50 | 1.41 | 1.46 | 0.01 | 0.69% | 69,600 |
| Feb 28, 2025 | 1.58 | 1.60 | 1.42 | 1.45 | -0.11 | -7.05% | 103,000 |
| Feb 27, 2025 | 1.60 | 1.72 | 1.53 | 1.56 | -0.10 | -6.02% | 51,500 |
| Feb 26, 2025 | 1.61 | 1.70 | 1.55 | 1.66 | 0.05 | 3.11% | 97,234 |
| Feb 25, 2025 | 1.81 | 1.87 | 1.50 | 1.61 | -0.33 | -17.01% | 297,000 |
| Feb 24, 2025 | 1.76 | 3.06 | 1.60 | 1.94 | 0.19 | 10.86% | 3,800,141 |
| Feb 21, 2025 | 1.71 | 1.81 | 1.65 | 1.75 | -0.01 | -0.57% | 75,688 |
| Feb 20, 2025 | 1.78 | 1.84 | 1.68 | 1.76 | -0.06 | -3.30% | 51,629 |
| Feb 19, 2025 | 1.81 | 1.98 | 1.72 | 1.82 | -0.05 | -2.67% | 126,553 |
| Feb 18, 2025 | 1.80 | 2.02 | 1.77 | 1.87 | -0.03 | -1.58% | 142,000 |
| Feb 14, 2025 | 2.07 | 2.08 | 1.88 | 1.90 | -0.10 | -5.00% | 327,400 |
| Feb 13, 2025 | 2.04 | 2.10 | 1.97 | 2.00 | 0.00 | 0.00% | 156,600 |
| Feb 12, 2025 | 2.00 | 2.05 | 1.93 | 2.00 | -0.01 | -0.50% | 53,900 |
| Feb 11, 2025 | 2.04 | 2.11 | 1.96 | 2.01 | -0.10 | -4.74% | 157,100 |
| Feb 10, 2025 | 2.12 | 2.15 | 2.00 | 2.11 | -0.01 | -0.47% | 164,900 |
| Feb 7, 2025 | 2.04 | 2.32 | 1.98 | 2.12 | 0.06 | 2.91% | 513,100 |
| Feb 6, 2025 | 2.09 | 2.12 | 1.96 | 2.06 | 0.00 | 0.00% | 110,400 |
| Feb 5, 2025 | 2.12 | 2.15 | 1.96 | 2.06 | 0.00 | 0.00% | 94,100 |
| Feb 4, 2025 | 2.04 | 2.12 | 2.01 | 2.06 | -0.06 | -2.83% | 86,100 |
| Feb 3, 2025 | 1.96 | 2.14 | 1.88 | 2.12 | -0.04 | -1.85% | 273,100 |
| Jan 31, 2025 | 2.12 | 2.19 | 2.08 | 2.16 | -0.03 | -1.37% | 135,300 |
| Jan 30, 2025 | 2.32 | 2.32 | 2.11 | 2.19 | -0.05 | -2.23% | 74,500 |
| Jan 29, 2025 | 2.21 | 2.35 | 2.11 | 2.24 | -0.04 | -1.75% | 126,100 |
| Jan 28, 2025 | 2.28 | 2.36 | 2.20 | 2.28 | -0.04 | -1.72% | 130,300 |
| Jan 27, 2025 | 2.32 | 2.44 | 2.24 | 2.32 | -0.08 | -3.33% | 513,800 |
| Jan 24, 2025 | 2.26 | 2.42 | 2.24 | 2.40 | 0.18 | 8.11% | 678,600 |
| Jan 23, 2025 | 2.36 | 2.40 | 2.18 | 2.22 | -0.19 | -7.88% | 288,000 |
| Jan 22, 2025 | 2.44 | 2.48 | 2.34 | 2.41 | 0.01 | 0.42% | 189,100 |
| Jan 21, 2025 | 2.52 | 2.54 | 2.33 | 2.40 | -0.08 | -3.23% | 197,800 |
| Jan 17, 2025 | 2.36 | 2.64 | 2.32 | 2.48 | 0.09 | 3.77% | 50,462 |
| Jan 16, 2025 | 2.48 | 2.52 | 2.36 | 2.39 | -0.13 | -5.16% | 20,536 |