MEGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.7157 | -0.0143 | -1.96% | 0.72 | 0.75 | 0.69 | 159,750 |
May 17 2024 | 0.73 | 0.04 | 5.80% | 0.7203 | 0.768 | 0.6801 | 474,763 |
May 16 2024 | 0.69 | 0.0334 | 5.09% | 0.6912 | 0.6912 | 0.6503 | 85,296 |
May 15 2024 | 0.6566 | -0.0534 | -7.52% | 0.711 | 0.719 | 0.65 | 176,774 |
May 14 2024 | 0.71 | 0.0748 | 11.78% | 0.68 | 0.7978 | 0.6719 | 730,860 |
May 13 2024 | 0.635199 | 0.0124 | 1.99% | 0.63 | 0.6466 | 0.62 | 51,922 |
May 10 2024 | 0.622799 | -0.0193 | -3.01% | 0.631 | 0.6471 | 0.62 | 41,035 |
May 09 2024 | 0.6421 | 0.0221 | 3.56% | 0.629 | 0.66 | 0.629 | 25,703 |
May 08 2024 | 0.62 | -0.029 | -4.47% | 0.6408 | 0.65 | 0.62 | 38,479 |
May 07 2024 | 0.649 | 0.01375 | 2.16% | 0.636 | 0.68 | 0.635 | 86,913 |
May 06 2024 | 0.63525 | 0.0117 | 1.88% | 0.632 | 0.65 | 0.625 | 29,897 |
May 03 2024 | 0.62355 | -0.00645 | -1.02% | 0.6361 | 0.66 | 0.6128 | 61,061 |
May 02 2024 | 0.63 | -0.00755 | -1.18% | 0.669 | 0.669 | 0.6225 | 62,089 |
May 01 2024 | 0.63755 | 0.00755 | 1.20% | 0.631 | 0.6598 | 0.6114 | 117,652 |
Apr 30 2024 | 0.63 | 0.01 | 1.61% | 0.651 | 0.65415 | 0.63 | 33,175 |
Apr 29 2024 | 0.62 | -0.015 | -2.36% | 0.635 | 0.66 | 0.6101 | 68,656 |
Apr 26 2024 | 0.635 | -0.05 | -7.30% | 0.6375 | 0.66 | 0.6205 | 49,611 |
Apr 25 2024 | 0.685 | 0.071 | 11.56% | 0.599 | 0.71325 | 0.599 | 432,354 |
Apr 24 2024 | 0.614 | -0.026 | -4.06% | 0.6397 | 0.64 | 0.61 | 81,581 |
Apr 23 2024 | 0.64 | 0.037 | 6.14% | 0.613 | 0.65 | 0.6103 | 323,285 |
Apr 22 2024 | 0.603 | 0.001 | 0.17% | 0.6075 | 0.62 | 0.5803 | 1,741,545 |
Apr 19 2024 | 0.602 | -0.025 | -3.99% | 0.627 | 0.6431 | 0.6002 | 113,911 |
Apr 18 2024 | 0.627 | 0.0146 | 2.38% | 0.6224 | 0.671 | 0.6101 | 202,614 |
Apr 17 2024 | 0.6124 | -0.011 | -1.76% | 0.6178 | 0.68 | 0.5611 | 227,828 |
Apr 16 2024 | 0.6234 | -0.007 | -1.11% | 0.63 | 0.65 | 0.61 | 60,826 |
Apr 15 2024 | 0.6304 | -0.0496 | -7.29% | 0.68 | 0.69 | 0.625 | 197,933 |
Apr 12 2024 | 0.68 | 0.05 | 7.94% | 0.65 | 0.68 | 0.63 | 670,466 |
Apr 11 2024 | 0.63 | -0.005 | -0.79% | 0.64 | 0.65 | 0.62 | 107,369 |
Apr 10 2024 | 0.635 | -0.0005 | -0.08% | 0.621 | 0.64 | 0.62 | 12,487 |
Apr 09 2024 | 0.6355 | 0.0085 | 1.36% | 0.64 | 0.64 | 0.62 | 29,894 |
Apr 08 2024 | 0.627 | -0.013 | -2.03% | 0.62 | 0.64 | 0.62 | 33,210 |
Apr 05 2024 | 0.64 | 0.005 | 0.79% | 0.643 | 0.65 | 0.6141 | 33,382 |
Apr 04 2024 | 0.635 | 0.0088 | 1.41% | 0.6378 | 0.645 | 0.61 | 53,447 |
Apr 03 2024 | 0.6262 | -0.0238 | -3.66% | 0.629 | 0.631001 | 0.6111 | 62,993 |
Apr 02 2024 | 0.65 | 0.0163 | 2.57% | 0.63 | 0.67 | 0.62 | 101,917 |
Apr 01 2024 | 0.6337 | -0.0155 | -2.39% | 0.641 | 0.654951 | 0.6203 | 48,377 |
Mar 28 2024 | 0.6492 | -0.0108 | -1.64% | 0.65 | 0.67 | 0.642 | 36,660 |
Mar 27 2024 | 0.66 | 0.00 | 0.00% | 0.6451 | 0.66 | 0.6451 | 25,719 |
Mar 26 2024 | 0.66 | 0.0052 | 0.79% | 0.65 | 0.66 | 0.6237 | 56,520 |
Mar 25 2024 | 0.6548 | -0.0239 | -3.52% | 0.68 | 0.68 | 0.6453 | 35,689 |
Mar 22 2024 | 0.6787 | 0.0087 | 1.30% | 0.647 | 0.70 | 0.64001 | 61,093 |
Mar 21 2024 | 0.67 | 0.04544 | 7.27% | 0.6205 | 0.67 | 0.620201 | 85,401 |
Mar 20 2024 | 0.624565 | 0.00477 | 0.77% | 0.6199 | 0.65 | 0.6111 | 56,584 |
Mar 19 2024 | 0.6198 | -0.0122 | -1.93% | 0.62 | 0.655899 | 0.6111 | 80,604 |
Mar 18 2024 | 0.632 | -0.023 | -3.51% | 0.655 | 0.656 | 0.62 | 59,082 |
Mar 15 2024 | 0.655 | 0.005 | 0.77% | 0.6451 | 0.68 | 0.6302 | 46,326 |
Mar 14 2024 | 0.65 | -0.04755 | -6.82% | 0.6894 | 0.70 | 0.6404 | 112,557 |
Mar 13 2024 | 0.69755 | 0.00205 | 0.29% | 0.695 | 0.72 | 0.676 | 216,320 |
Mar 12 2024 | 0.6955 | -0.01575 | -2.21% | 0.70 | 0.7289 | 0.6706 | 133,281 |
Mar 11 2024 | 0.71125 | -0.03075 | -4.14% | 0.725 | 0.75 | 0.703 | 140,382 |
Mar 08 2024 | 0.742 | 0.002 | 0.27% | 0.75 | 0.7702 | 0.7304 | 125,090 |
Mar 07 2024 | 0.74 | -0.025 | -3.27% | 0.77 | 0.77 | 0.73 | 95,453 |
Mar 06 2024 | 0.765 | 0.0262 | 3.55% | 0.769 | 0.769 | 0.7281 | 206,241 |
Mar 05 2024 | 0.7388 | 0.0125 | 1.72% | 0.7263 | 0.74 | 0.7213 | 78,886 |
Mar 04 2024 | 0.7263 | -0.04487 | -5.82% | 0.77 | 0.7711 | 0.7213 | 143,871 |
Mar 01 2024 | 0.771166 | 0.01117 | 1.47% | 0.78 | 0.79 | 0.7605 | 51,298 |
Feb 29 2024 | 0.76 | -0.01 | -1.30% | 0.768 | 0.78 | 0.76 | 68,695 |
Feb 28 2024 | 0.77 | 0.008 | 1.05% | 0.76 | 0.78 | 0.76 | 109,909 |
Feb 27 2024 | 0.762 | -0.008 | -1.04% | 0.7531 | 0.789 | 0.7531 | 68,147 |
Feb 26 2024 | 0.77 | 0.01 | 1.32% | 0.78 | 0.79 | 0.7604 | 69,746 |
Feb 23 2024 | 0.76 | -0.02 | -2.56% | 0.78 | 0.80 | 0.7531 | 162,084 |
Feb 22 2024 | 0.78 | -0.0111 | -1.40% | 0.81 | 0.82 | 0.76 | 188,315 |
Feb 21 2024 | 0.7911 | -0.0089 | -1.11% | 0.79 | 0.8148 | 0.79 | 128,749 |