Magic Empire Global Limited (MEGL) Historical Stock Data

0.63 ↑0.01 (2.38%)

As of April 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MEGL is down -0.09% a day on average. There have been 13 days where Magic Empire Global Limited closed green and 17 days where MEGL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.62	0.62	↓$0.00 (-0.03%)	0.61	0.66	80.60K
2024-03-18	0.66	0.63	↓$0.02 (-3.51%)	0.62	0.66	59.08K
2024-03-15	0.65	0.66	↑$0.01 (1.53%)	0.63	0.68	46.35K
2024-03-14	0.68	0.65	↓$0.03 (-4.41%)	0.64	0.69	112.60K
2024-03-13	0.70	0.70	↑$0.00 (0.37%)	0.68	0.72	216.40K
2024-03-12	0.70	0.70	↓$0.00 (-0.64%)	0.67	0.73	137.32K
2024-03-11	0.73	0.71	↓$0.01 (-1.89%)	0.70	0.75	140.47K
2024-03-08	0.75	0.74	↓$0.01 (-1.07%)	0.73	0.77	125.18K
2024-03-07	0.77	0.74	↓$0.03 (-3.90%)	0.73	0.77	95.45K