Magic Empire Global Limit... (MEGL)
NASDAQ: MEGL
· Real-Time Price · USD
1.58
-0.03 (-1.86%)
At close: Oct 03, 2025, 3:59 PM
1.57
-0.49%
After-hours: Oct 03, 2025, 07:45 PM EDT
MEGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.64 | 1.65 | 1.53 | 1.58 | 1.58 | -1.86% | 52,131 |
| Oct 2, 2025 | 1.55 | 1.74 | 1.54 | 1.61 | 1.61 | 4.55% | 95,700 |
| Oct 1, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 10,120 |
| Sep 30, 2025 | 1.50 | 1.56 | 1.49 | 1.52 | 1.52 | 0.00% | 15,307 |
| Sep 29, 2025 | 1.46 | 1.60 | 1.46 | 1.52 | 1.52 | 0.66% | 21,202 |
| Sep 26, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -1.95% | 12,700 |
| Sep 25, 2025 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -1.28% | 5,019 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 18,324 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 18,855 |
| Sep 22, 2025 | 1.57 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 24,115 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 47,926 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.45 | 1.53 | 1.53 | -6.13% | 82,942 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.57 | 1.63 | 1.63 | -0.61% | 46,517 |
| Sep 16, 2025 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 1.23% | 17,769 |
| Sep 15, 2025 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 2.53% | 46,179 |
| Sep 12, 2025 | 1.56 | 1.71 | 1.52 | 1.58 | 1.58 | 0.00% | 129,820 |
| Sep 11, 2025 | 1.58 | 1.72 | 1.52 | 1.58 | 1.58 | -1.86% | 76,798 |
| Sep 10, 2025 | 1.50 | 1.80 | 1.49 | 1.61 | 1.61 | 3.87% | 472,700 |
| Sep 9, 2025 | 1.39 | 1.65 | 1.38 | 1.55 | 1.55 | 4.03% | 233,320 |
| Sep 8, 2025 | 1.37 | 1.58 | 1.35 | 1.49 | 1.49 | 12.03% | 792,600 |
Page 1 of 40