Magic Empire Global Limited (MEGL) Historical Stock Data
0.64 ↑0.01 (1.21%)
As of May 1, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, MEGL is up 0.51% a day on average. There have been 14 days where Magic Empire Global Limited closed green and 16 days where MEGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 0.63 | 0.64 | ↑$0.01 (1.05%) | 0.61 | 0.66 | 117.65K |
| 2024-04-30 | 0.65 | 0.63 | ↓$0.02 (-3.23%) | 0.63 | 0.65 | 36.68K |
| 2024-04-29 | 0.64 | 0.62 | ↓$0.02 (-2.36%) | 0.61 | 0.66 | 68.76K |
| 2024-04-26 | 0.64 | 0.64 | ↓$0.00 (-0.39%) | 0.62 | 0.66 | 52.11K |
| 2024-04-25 | 0.60 | 0.69 | ↑$0.09 (14.36%) | 0.60 | 0.71 | 432.36K |
| 2024-04-24 | 0.64 | 0.61 | ↓$0.03 (-4.02%) | 0.61 | 0.64 | 85.15K |
| 2024-04-23 | 0.62 | 0.64 | ↑$0.02 (2.50%) | 0.61 | 0.65 | 325.62K |
| 2024-04-22 | 0.61 | 0.60 | ↓$0.00 (-0.74%) | 0.58 | 0.62 | 1.82M |
| 2024-04-19 | 0.62 | 0.60 | ↓$0.02 (-2.90%) | 0.60 | 0.64 | 118.91K |
| 2024-04-18 | 0.62 | 0.63 | ↑$0.00 (0.74%) | 0.61 | 0.67 | 202.66K |
| 2024-04-17 | 0.61 | 0.61 | ↑$0.00 (0.39%) | 0.56 | 0.68 | 227.84K |
| 2024-04-16 | 0.63 | 0.62 | ↓$0.01 (-1.05%) | 0.61 | 0.65 | 60.83K |
| 2024-04-15 | 0.68 | 0.63 | ↓$0.05 (-7.29%) | 0.63 | 0.69 | 198.94K |
| 2024-04-12 | 0.65 | 0.68 | ↑$0.03 (4.62%) | 0.63 | 0.68 | 674.57K |
| 2024-04-11 | 0.63 | 0.63 | ↑$0.00 (0.78%) | 0.62 | 0.65 | 117.68K |
| 2024-04-10 | 0.62 | 0.64 | ↑$0.01 (2.25%) | 0.62 | 0.64 | 12.49K |
| 2024-04-09 | 0.62 | 0.64 | ↑$0.02 (2.50%) | 0.62 | 0.64 | 30.20K |
| 2024-04-08 | 0.62 | 0.63 | ↑$0.01 (1.13%) | 0.62 | 0.64 | 33.21K |
| 2024-04-05 | 0.64 | 0.64 | ↓$0.00 (-0.47%) | 0.61 | 0.65 | 33.40K |
| 2024-04-04 | 0.64 | 0.64 | ↓$0.00 (-0.44%) | 0.61 | 0.65 | 53.77K |
| 2024-04-03 | 0.63 | 0.63 | ↓$0.00 (-0.45%) | 0.61 | 0.63 | 62.99K |
| 2024-04-02 | 0.67 | 0.65 | ↓$0.02 (-2.72%) | 0.62 | 0.67 | 101.92K |
| 2024-04-01 | 0.64 | 0.63 | ↓$0.01 (-1.14%) | 0.62 | 0.66 | 48.38K |
| 2024-03-28 | 0.65 | 0.65 | ↓$0.00 (-0.12%) | 0.64 | 0.67 | 37.82K |
| 2024-03-27 | 0.65 | 0.66 | ↑$0.01 (2.31%) | 0.65 | 0.66 | 25.72K |
| 2024-03-26 | 0.65 | 0.66 | ↑$0.01 (1.54%) | 0.62 | 0.66 | 56.52K |
| 2024-03-25 | 0.68 | 0.65 | ↓$0.03 (-3.71%) | 0.65 | 0.68 | 35.69K |
| 2024-03-22 | 0.65 | 0.68 | ↑$0.03 (4.90%) | 0.64 | 0.70 | 61.37K |
| 2024-03-21 | 0.62 | 0.67 | ↑$0.05 (7.98%) | 0.62 | 0.67 | 85.40K |
| 2024-03-20 | 0.63 | 0.62 | ↓$0.01 (-0.84%) | 0.61 | 0.65 | 56.58K |
Create an account or log in to view more rows.
$MEGL called it
$MEGL volume is almost nonexistent
$MEGL News Plz.....
$MEGL we need one good push to moon this.
$MEGL This is just getting warmed up.
$MEGL lets see if it can hold the line
$MEGL ADDING MORE…
$MEGL why not Monday yet
$MEGL has just been halted from trading due to volatility.
$MEGL has just been halted from trading due to volatility.