Magic Empire Global Ltd. Class A MEGL
NASDAQ · United States · Finance
$1.00-0.05 (-4.68%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | -4.67% | $1.07 | $1.07 | $0.96 | 15.60K |
| 2026-09-30 | $1.05 | -5.41% | $1.05 | $1.17 | $0.92 | 17.40K |
| 2026-09-29 | $1.11 | -0.89% | $1.01 | $1.11 | $1.01 | 5.50K |
| 2026-09-28 | $1.12 | 0.00% | $1.13 | $1.14 | $1.12 | 6.60K |
| 2026-09-25 | $1.12 | 0.00% | $1.12 | $1.12 | $1.12 | 0 |
| 2026-09-24 | $1.12 | 0.00% | $1.10 | $1.12 | $1.10 | 9.80K |
| 2026-09-23 | $1.12 | -3.45% | $1.13 | $1.15 | $1.12 | 2.20K |
| 2026-09-22 | $1.16 | +1.75% | $1.14 | $1.16 | $1.11 | 6.90K |
| 2026-09-21 | $1.14 | +0.88% | $1.16 | $1.22 | $1.11 | 4.00K |
| 2026-09-18 | $1.13 | +0.89% | $1.20 | $1.20 | $1.12 | 7.60K |
| 2026-09-17 | $1.12 | -1.75% | $1.19 | $1.19 | $1.12 | 6.10K |
| 2026-09-16 | $1.14 | +0.88% | $1.13 | $1.17 | $1.13 | 4.90K |
| 2026-09-15 | $1.13 | -5.83% | $1.19 | $1.20 | $1.10 | 15.70K |
| 2026-09-14 | $1.20 | +1.69% | $1.20 | $1.27 | $1.20 | 17.40K |
| 2026-09-11 | $1.18 | -7.81% | $1.19 | $1.25 | $1.18 | 8.70K |
| 2026-09-10 | $1.28 | +4.92% | $1.24 | $1.28 | $1.24 | 3.20K |
| 2026-09-09 | $1.22 | -2.40% | $1.21 | $1.22 | $1.20 | 4.80K |
| 2026-09-08 | $1.25 | +0.81% | $1.21 | $1.26 | $1.21 | 12.60K |
| 2026-09-04 | $1.24 | -1.59% | $1.26 | $1.26 | $1.22 | 4.70K |
| 2026-09-03 | $1.26 | +1.61% | $1.24 | $1.29 | $1.20 | 11.20K |
| 2026-09-02 | $1.24 | +7.83% | $1.19 | $1.27 | $1.17 | 18.20K |
| 2026-09-01 | $1.15 | -2.95% | $1.16 | $1.16 | $1.12 | 15.90K |
| 2026-08-31 | $1.18 | -0.42% | $1.19 | $1.19 | $1.17 | 2.50K |
| 2026-08-28 | $1.19 | +1.71% | $1.22 | $1.22 | $1.15 | 11.90K |
| 2026-08-27 | $1.17 | -2.50% | $1.17 | $1.18 | $1.16 | 3.80K |
| 2026-08-26 | $1.20 | +2.56% | $1.21 | $1.21 | $1.20 | 2.40K |
| 2026-08-25 | $1.17 | +4.46% | $1.15 | $1.23 | $1.14 | 19.30K |
| 2026-08-24 | $1.12 | -4.27% | $1.16 | $1.22 | $1.11 | 17.90K |
| 2026-08-21 | $1.17 | -2.50% | $1.27 | $1.27 | $1.15 | 26.80K |
| 2026-08-20 | $1.20 | +0.84% | $1.16 | $1.20 | $1.15 | 10.20K |
| 2026-08-19 | $1.19 | 0.00% | $1.22 | $1.22 | $1.17 | 1.70K |
| 2026-08-18 | $1.19 | +0.42% | $1.16 | $1.21 | $1.16 | 6.60K |
| 2026-08-17 | $1.18 | -3.66% | $1.23 | $1.24 | $1.15 | 12.90K |
| 2026-08-14 | $1.23 | 0.00% | $1.21 | $1.27 | $1.20 | 15.70K |
| 2026-08-13 | $1.23 | +1.65% | $1.21 | $1.23 | $1.21 | 2.60K |
| 2026-08-12 | $1.21 | 0.00% | $1.17 | $1.21 | $1.17 | 7.80K |
| 2026-08-11 | $1.21 | -2.42% | $1.22 | $1.24 | $1.17 | 15.80K |
| 2026-08-10 | $1.24 | +3.33% | $1.24 | $1.24 | $1.18 | 5.20K |
| 2026-08-07 | $1.20 | -2.44% | $1.20 | $1.24 | $1.18 | 4.80K |
| 2026-08-06 | $1.23 | +0.82% | $1.23 | $1.26 | $1.20 | 5.50K |
| 2026-08-05 | $1.22 | +1.67% | $1.21 | $1.25 | $1.20 | 11.50K |
| 2026-08-04 | $1.20 | +1.27% | $1.21 | $1.21 | $1.16 | 3.40K |
| 2026-08-03 | $1.18 | -2.07% | $1.11 | $1.18 | $1.11 | 3.90K |
| 2026-07-31 | $1.21 | +6.05% | $1.12 | $1.24 | $1.12 | 57.00K |
| 2026-07-30 | $1.14 | +0.53% | $1.13 | $1.14 | $1.13 | 900 |
| 2026-07-29 | $1.13 | -5.42% | $1.12 | $1.18 | $1.10 | 13.60K |
| 2026-07-28 | $1.20 | -0.25% | $1.15 | $1.21 | $1.10 | 12.00K |
| 2026-07-27 | $1.20 | +4.61% | $1.07 | $1.23 | $1.07 | 21.20K |
| 2026-07-24 | $1.15 | +5.50% | $1.04 | $1.17 | $1.04 | 29.40K |
| 2026-07-23 | $1.09 | -5.05% | $1.16 | $1.21 | $1.04 | 17.80K |
| 2026-07-22 | $1.15 | +0.26% | $1.12 | $1.19 | $1.10 | 27.40K |
| 2026-07-21 | $1.14 | +2.23% | $1.18 | $1.18 | $1.13 | 6.80K |
| 2026-07-20 | $1.12 | -3.86% | $1.12 | $1.19 | $1.11 | 16.20K |
| 2026-07-17 | $1.16 | +0.43% | $1.15 | $1.16 | $1.15 | 1.40K |
| 2026-07-16 | $1.16 | -2.11% | $1.17 | $1.23 | $1.15 | 25.20K |
| 2026-07-15 | $1.18 | +1.28% | $1.21 | $1.21 | $1.18 | 1.50K |
| 2026-07-14 | $1.17 | 0.00% | $1.17 | $1.22 | $1.17 | 17.20K |
| 2026-07-13 | $1.17 | -2.09% | $1.20 | $1.20 | $1.17 | 3.80K |
| 2026-07-10 | $1.20 | -1.24% | $1.20 | $1.20 | $1.20 | 5.20K |
| 2026-07-09 | $1.21 | -0.41% | $1.21 | $1.25 | $1.18 | 31.20K |
| 2026-07-08 | $1.22 | +0.41% | $1.20 | $1.22 | $1.20 | 7.30K |
| 2026-07-07 | $1.21 | -3.97% | $1.23 | $1.29 | $1.17 | 55.80K |
| 2026-07-06 | $1.26 | -7.35% | $1.37 | $1.37 | $1.23 | 19.30K |
| 2026-07-02 | $1.36 | +1.49% | $1.39 | $1.43 | $1.29 | 46.80K |
| 2026-07-01 | $1.34 | +5.51% | $1.31 | $1.37 | $1.25 | 118.20K |
| 2026-06-30 | $1.27 | +7.63% | $1.19 | $1.29 | $1.18 | 163.90K |
| 2026-06-29 | $1.18 | +0.85% | $1.17 | $1.18 | $1.17 | 1.00K |
| 2026-06-26 | $1.17 | +0.43% | $1.17 | $1.23 | $1.16 | 6.80K |
| 2026-06-25 | $1.16 | -2.10% | $1.13 | $1.16 | $1.12 | 10.40K |
| 2026-06-24 | $1.19 | +11.21% | $1.08 | $1.25 | $1.08 | 55.60K |
| 2026-06-23 | $1.07 | -9.32% | $1.15 | $1.16 | $1.07 | 64.90K |
| 2026-06-22 | $1.18 | 0.00% | $1.16 | $1.21 | $1.16 | 10.00K |
| 2026-06-18 | $1.18 | -5.60% | $1.24 | $1.29 | $1.15 | 33.80K |
| 2026-06-17 | $1.25 | -7.41% | $1.32 | $1.41 | $1.19 | 73.40K |
| 2026-06-16 | $1.35 | -4.26% | $1.41 | $1.44 | $1.30 | 58.30K |
| 2026-06-15 | $1.41 | +2.17% | $1.37 | $1.41 | $1.37 | 16.90K |
| 2026-06-12 | $1.38 | -1.43% | $1.37 | $1.44 | $1.37 | 55.30K |
| 2026-06-11 | $1.40 | -2.78% | $1.39 | $1.43 | $1.35 | 60.00K |
| 2026-06-10 | $1.44 | +11.63% | $1.30 | $1.50 | $1.30 | 170.70K |
| 2026-06-09 | $1.29 | +1.34% | $1.31 | $1.36 | $1.24 | 83.20K |
| 2026-06-08 | $1.27 | +4.34% | $1.25 | $1.43 | $1.22 | 131.00K |
| 2026-06-05 | $1.22 | +0.41% | $1.26 | $1.28 | $1.18 | 67.80K |
| 2026-06-04 | $1.22 | -2.02% | $1.24 | $1.26 | $1.20 | 439.70K |
| 2026-06-03 | $1.24 | -0.80% | $1.26 | $1.27 | $1.17 | 13.50K |
| 2026-06-02 | $1.25 | -0.79% | $1.18 | $1.29 | $1.18 | 12.60K |
| 2026-06-01 | $1.26 | +5.00% | $1.15 | $1.30 | $1.15 | 67.30K |
| 2026-05-29 | $1.20 | +4.35% | $1.17 | $1.20 | $1.14 | 32.40K |
| 2026-05-28 | $1.15 | -1.71% | $1.17 | $1.17 | $1.14 | 24.70K |
| 2026-05-27 | $1.17 | +4.46% | $1.15 | $1.17 | $1.11 | 16.10K |
| 2026-05-26 | $1.12 | -1.75% | $1.12 | $1.15 | $1.11 | 21.90K |