Magic Empire Global Ltd. Class A MEGL
NASDAQ · Amerika Birleşik Devletleri · Finans
$1,00-0,05 (-%4,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |