Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Magic Empire Global Limited (MEGL)
Magic Empire Global Limited (MEGL) Historical

MEGL Magic Empire Global Limited

0.7401

0.00 (0.00%)

Jan 08 2025 - Closed

Delayed by 15 minutes

MEGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	0.7401	-0.1699	-18.67%	0.808	0.808	0.7151	741,838
Jan 07 2025	0.91	0.011	1.22%	0.7506	0.91	0.7112	2,821,039
Jan 06 2025	0.899	0.3369	59.94%	1.25	1.38	0.816	78,861,391
Jan 03 2025	0.5621	0.0438	8.45%	0.508	0.58	0.508	3,505,562
Jan 02 2025	0.5183	-0.0216	-4.00%	0.5106	0.5308	0.4714	175,502
Dec 31 2024	0.5399	-0.0199	-3.55%	0.543	0.5749	0.5012	258,529
Dec 30 2024	0.5598	0.0105	1.91%	0.5203	0.5724	0.5201	235,007
Dec 27 2024	0.549299	0.0093	1.72%	0.53	0.5494	0.509	166,771
Dec 26 2024	0.54	0.07	14.89%	0.482	0.558	0.482	560,094
Dec 24 2024	0.47	-0.0348	-6.89%	0.5153	0.6188	0.455	1,448,091
Dec 23 2024	0.5048	0.015	3.06%	0.485	0.5153	0.4681	173,831
Dec 20 2024	0.4898	0.0095	1.98%	0.49	0.49	0.4681	290,424
Dec 19 2024	0.4803	0.0073	1.54%	0.4681	0.495	0.4681	73,462
Dec 18 2024	0.473	-0.017	-3.47%	0.4853	0.4916	0.473	84,079
Dec 17 2024	0.489999	-0.0053	-1.07%	0.486	0.4952	0.4807	57,244
Dec 16 2024	0.4953	-0.0047	-0.94%	0.481	0.5011	0.4806	57,921
Dec 13 2024	0.50	-0.0093	-1.83%	0.505	0.509299	0.498249	51,009
Dec 12 2024	0.5093	-0.0007	-0.14%	0.508	0.5178	0.50	43,149
Dec 11 2024	0.51	-0.0099	-1.90%	0.5189	0.5274	0.49	168,050
Dec 10 2024	0.5199	0.0014	0.27%	0.52	0.54	0.5007	112,858
Dec 09 2024	0.518499	0.02542	5.16%	0.5095	0.5294	0.482	242,892
Dec 06 2024	0.49308	0.01108	2.30%	0.4832	0.50	0.481	54,431
Dec 05 2024	0.482	-0.0078	-1.59%	0.4823	0.4947	0.4811	42,089
Dec 04 2024	0.4898	-0.0125	-2.49%	0.4825	0.5196	0.481	125,844
Dec 03 2024	0.5023	0.0073	1.47%	0.50	0.525	0.4813	132,681
Dec 02 2024	0.495	-0.03	-5.71%	0.529	0.53035	0.49	273,756
Nov 29 2024	0.525	0.0052	1.00%	0.5111	0.53	0.50	31,466
Nov 27 2024	0.5198	0.0098	1.92%	0.533	0.55	0.5011	27,547
Nov 26 2024	0.51	-0.016	-3.04%	0.529	0.5336	0.4963	58,149
Nov 25 2024	0.526	0.026	5.20%	0.50	0.528	0.50	142,055
Nov 22 2024	0.50	0.0101	2.06%	0.484	0.508	0.4812	64,834
Nov 21 2024	0.4899	0.0011	0.23%	0.4812	0.4899	0.4806	44,757
Nov 20 2024	0.4888	-0.001	-0.20%	0.4806	0.50	0.4806	16,854
Nov 19 2024	0.4898	0.0005	0.10%	0.4807	0.4999	0.4806	33,675
Nov 18 2024	0.4893	-0.0104	-2.08%	0.48	0.4997	0.48	48,525
Nov 15 2024	0.4997	-0.0086	-1.69%	0.4824	0.515	0.4824	69,260
Nov 14 2024	0.5083	0.0063	1.25%	0.5099	0.515	0.49	47,542
Nov 13 2024	0.502	-0.027	-5.10%	0.484	0.52	0.484	122,629
Nov 12 2024	0.529	-0.0343	-6.09%	0.56	0.56	0.5015	134,706
Nov 11 2024	0.5633	0.0403	7.71%	0.523	0.5701	0.5096	177,661
Nov 08 2024	0.523	0.0029	0.56%	0.53	0.541	0.50	232,327
Nov 07 2024	0.5201	0.0251	5.07%	0.491	0.522	0.488	86,549
Nov 06 2024	0.495	-0.00705	-1.40%	0.5021	0.52	0.49	70,789
Nov 05 2024	0.50205	-0.00795	-1.56%	0.524	0.525	0.4883	35,079
Nov 04 2024	0.51	0.00	0.00%	0.51	0.5655	0.49	521,214
Nov 01 2024	0.51	-0.0011	-0.22%	0.4875	0.51	0.48	135,490
Oct 31 2024	0.5111	0.0223	4.56%	0.50	0.5179	0.48	214,083
Oct 30 2024	0.4888	-0.0212	-4.16%	0.49	0.501	0.47	286,394
Oct 29 2024	0.51	0.0469	10.13%	0.4635	0.51	0.4635	1,234,065
Oct 28 2024	0.4631	-0.0157	-3.28%	0.478	0.4897	0.46	159,362
Oct 25 2024	0.4788	-0.0212	-4.24%	0.48	0.5049	0.4626	339,771
Oct 24 2024	0.50	0.033	7.07%	0.459	0.68	0.451	3,811,176
Oct 23 2024	0.467	-0.018	-3.71%	0.485	0.490599	0.4629	75,733
Oct 22 2024	0.485	-0.01	-2.02%	0.494	0.52	0.481	45,118
Oct 21 2024	0.495	-0.0055	-1.10%	0.5005	0.509999	0.4874	26,302
Oct 18 2024	0.5005	0.0105	2.14%	0.491	0.523	0.491	81,595
Oct 17 2024	0.49	-0.0199	-3.90%	0.5106	0.54	0.49	56,806
Oct 16 2024	0.5099	-0.019	-3.59%	0.52	0.52	0.50	78,186
Oct 15 2024	0.5289	0.028	5.59%	0.511	0.5318	0.50	128,899
Oct 14 2024	0.5009	-0.0156	-3.02%	0.55	0.55	0.50	117,024
Oct 11 2024	0.516501	0.0066	1.29%	0.50	0.530419	0.50	36,737

Magic Empire Global

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions