Magic Empire Global Limited (MEGL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017 | 3.14814814815 | 0.54 | 0.65 | 0.5189 | 252522 | 0.60347832 | CS |
| 4 | -0.006 | -1.06571936057 | 0.563 | 0.65 | 0.5111 | 98011 | 0.5858635 | CS |
| 12 | -0.078 | -12.2834645669 | 0.635 | 0.7978 | 0.5111 | 107035 | 0.63315509 | CS |
| 26 | -0.323 | -36.7045454545 | 0.88 | 1.01 | 0.5111 | 215002 | 0.73752453 | CS |
| 52 | -1.013 | -64.5222929936 | 1.57 | 1.62 | 0.5111 | 202905 | 0.93306993 | CS |
| 156 | -49.443 | -98.886 | 50 | 249.94 | 0.5111 | 1180317 | 7.10298724 | CS |
| 260 | -49.443 | -98.886 | 50 | 249.94 | 0.5111 | 1180317 | 7.10298724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.532 | -0.0828 | -13.47 | 0.592 | 0.636 | 0.5218 | 549578 |
| 1721428500 | 0.6148 | 0.0912 | 17.42 | 0.52 | 0.65 | 0.5189 | 1088264 |
| 1721342100 | 0.5236 | -0.014835 | -2.76 | 0.5383 | 0.55 | 0.521 | 25217 |
| 1721255700 | 0.538435 | 0.008135 | 1.53 | 0.526 | 0.5499 | 0.5253 | 54069 |
| 1721169300 | 0.5303 | -0.0022 | -0.41 | 0.525 | 0.544501 | 0.521061 | 19422 |
| 1721082900 | 0.5325 | -0.0163 | -2.97 | 0.54 | 0.5649999 | 0.52 | 75637 |
| 1720823700 | 0.5488 | 0.0038 | 0.70 | 0.537 | 0.558 | 0.53 | 22865 |
| 1720737300 | 0.545 | 0.015 | 2.83 | 0.5222 | 0.5679999 | 0.5222 | 21173 |
| 1720650900 | 0.53 | -0.002 | -0.38 | 0.516 | 0.53 | 0.5111 | 39619 |
| 1720564500 | 0.532 | 0.0019 | 0.36 | 0.531 | 0.5401 | 0.5202 | 25760 |
| 1720478100 | 0.5301 | -0.0009 | -0.17 | 0.5325 | 0.56 | 0.5248 | 15833 |
| 1720218900 | 0.531 | -0.0039 | -0.73 | 0.5339 | 0.5679999 | 0.53 | 35584 |
| 1720040640 | 0.5349 | 0.0039 | 0.73 | 0.526 | 0.539599 | 0.525 | 31485 |
| 1719959700 | 0.531 | -0.0066 | -1.23 | 0.534 | 0.5397 | 0.5212 | 29176 |
| 1719873300 | 0.5376 | -0.0024 | -0.44 | 0.551 | 0.585 | 0.5302 | 30516 |
| 1719614100 | 0.54 | -0.00445 | -0.82 | 0.531 | 0.5671 | 0.531 | 26927 |
| 1719527700 | 0.54445 | 0.00425 | 0.79 | 0.548 | 0.5689999 | 0.54 | 55830 |
| 1719441300 | 0.5402 | -0.0198 | -3.54 | 0.561 | 0.5835 | 0.53 | 101652 |
| 1719354900 | 0.56 | -0.028 | -4.76 | 0.5699999 | 0.585 | 0.5525 | 56204 |
| 1719268500 | 0.588 | 0.0156 | 2.73 | 0.5629999 | 0.59 | 0.56 | 106985 |
| 1719009300 | 0.5724 | -0.0076 | -1.31 | 0.5607 | 0.5885 | 0.5605 | 35861 |
| 1718922900 | 0.58 | 0 | 0.00 | 0.5985 | 0.6 | 0.5699999 | 25910 |
| 1718750100 | 0.58 | 0.007 | 1.22 | 0.58 | 0.6 | 0.5629999 | 73953 |
| 1718663700 | 0.573 | -0.0155 | -2.63 | 0.58 | 0.6099 | 0.5699999 | 45775 |
| 1718404500 | 0.5885 | -0.0275 | -4.46 | 0.601 | 0.6278 | 0.5699999 | 141230 |
| 1718318100 | 0.616 | 0.0338 | 5.81 | 0.579 | 0.628259 | 0.579 | 160324 |
| 1718231700 | 0.5822 | -0.002901 | -0.50 | 0.580101 | 0.6178 | 0.58 | 128188 |
| 1718145300 | 0.585101 | -0.021899 | -3.61 | 0.5729 | 0.5999 | 0.5699999 | 53169 |
| 1718058900 | 0.607 | 0.021 | 3.58 | 0.5996 | 0.6189 | 0.58 | 65943 |
| 1717799700 | 0.586 | -0.0241 | -3.95 | 0.6041 | 0.61 | 0.58 | 125592 |
| 1717713300 | 0.6101 | -0.0033 | -0.54 | 0.6111 | 0.6322 | 0.602 | 40282 |
| 1717626900 | 0.6133999 | -0.0136 | -2.17 | 0.6215 | 0.63 | 0.6004 | 72858 |
| 1717540500 | 0.627 | 0.017 | 2.79 | 0.615 | 0.643799 | 0.61 | 43760 |
| 1717454100 | 0.61 | 0.015 | 2.52 | 0.601 | 0.654899 | 0.6 | 184277 |
| 1717194900 | 0.595 | -0.014 | -2.30 | 0.6146 | 0.6563 | 0.585 | 60315 |
| 1717108500 | 0.609 | -0.016 | -2.56 | 0.6477 | 0.6477 | 0.6 | 178053 |
| 1717022100 | 0.625 | -0.0151 | -2.36 | 0.633 | 0.633 | 0.6092999 | 75954 |
| 1716935700 | 0.6401 | -0.0018 | -0.28 | 0.641 | 0.661 | 0.6223 | 18236 |
| 1716590100 | 0.6419 | -0.0129 | -1.97 | 0.65 | 0.683 | 0.6301 | 84876 |
| 1716503700 | 0.6548 | -0.0127 | -1.90 | 0.6647 | 0.6889 | 0.6546999 | 87019 |
| 1716417300 | 0.6675 | -0.0162 | -2.37 | 0.709 | 0.709 | 0.6512 | 199908 |
| 1716330900 | 0.6837 | -0.032 | -4.47 | 0.725 | 0.725 | 0.68 | 93265 |
| 1716244500 | 0.7157 | -0.0143 | -1.96 | 0.72 | 0.75 | 0.6899999 | 159750 |
| 1715985300 | 0.73 | 0.0400001 | 5.80 | 0.7203 | 0.768 | 0.6801 | 474763 |
| 1715898900 | 0.6899999 | 0.0333999 | 5.09 | 0.6912 | 0.6912 | 0.6503 | 85296 |
| 1715812500 | 0.6566 | -0.0534 | -7.52 | 0.711 | 0.719 | 0.65 | 176774 |
| 1715726100 | 0.71 | 0.074801 | 11.78 | 0.68 | 0.7978 | 0.6719 | 730860 |
| 1715639700 | 0.635199 | 0.0124 | 1.99 | 0.63 | 0.6465999 | 0.62 | 51922 |
| 1715380500 | 0.622799 | -0.019301 | -3.01 | 0.631 | 0.6471 | 0.62 | 41035 |
| 1715294100 | 0.6421 | 0.0221 | 3.56 | 0.629 | 0.66 | 0.629 | 25703 |
| 1715207700 | 0.62 | -0.029 | -4.47 | 0.6408 | 0.65 | 0.62 | 38479 |
| 1715121300 | 0.649 | 0.01375 | 2.16 | 0.636 | 0.68 | 0.635 | 86913 |
| 1715034900 | 0.63525 | 0.0117 | 1.88 | 0.632 | 0.65 | 0.625 | 29897 |
| 1714775700 | 0.62355 | -0.00645 | -1.02 | 0.6361 | 0.66 | 0.6128 | 61061 |
| 1714689300 | 0.63 | -0.00755 | -1.18 | 0.669 | 0.669 | 0.6225 | 62089 |
| 1714602900 | 0.6375499 | 0.0075499 | 1.20 | 0.631 | 0.6598 | 0.6114 | 117652 |
| 1714516500 | 0.63 | 0.01 | 1.61 | 0.651 | 0.65415 | 0.63 | 33175 |
| 1714430100 | 0.62 | -0.015 | -2.36 | 0.635 | 0.66 | 0.6101 | 68656 |
| 1714170900 | 0.635 | -0.05 | -7.30 | 0.6375 | 0.66 | 0.6205 | 49611 |
| 1714084500 | 0.685 | 0.071 | 11.56 | 0.63 | 0.71325 | 0.599 | 431152 |
| 1713998100 | 0.614 | -0.026 | -4.06 | 0.6397 | 0.64 | 0.61 | 81581 |
| 1713911700 | 0.64 | 0.037 | 6.14 | 0.613 | 0.65 | 0.6103 | 323285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
