Magic Empire Global Limit... (MEGL)
NASDAQ: MEGL
· Real-Time Price · USD
1.42
-0.01 (-0.70%)
At close: Aug 15, 2025, 11:03 AM
MEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.44 | 1.50 | 1.40 | 1.43 | 1.43 | -0.69% | 19,220 |
| 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 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 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 | 0.00% | 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 | 0.00% | 46,001 |
| Jul 30, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -5.52% | 44,200 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.38 | 1.45 | 1.45 | -17.61% | 260,528 |
| Jul 28, 2025 | 1.84 | 1.88 | 1.73 | 1.76 | 1.76 | -1.68% | 73,200 |
| Jul 25, 2025 | 1.81 | 1.85 | 1.73 | 1.79 | 1.79 | -3.76% | 75,400 |
| Jul 24, 2025 | 1.60 | 2.27 | 1.60 | 1.86 | 1.86 | 18.47% | 2,037,836 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 21,000 |
| 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 | 1.32% | 26,200 |
| Jul 18, 2025 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 28,688 |