Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

MEGL Magic Empire Global Limited

0.62355

-0.00645 (-1.02%)

May 04 2024 - Closed

Delayed by 15 minutes

MEGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 20 2024	0.80	-0.079	-8.99%	0.83	0.83	0.7701	490,627
Feb 16 2024	0.879	-0.02961	-3.26%	0.895	0.93	0.850001	373,545
Feb 15 2024	0.908611	0.07111	8.49%	0.8555	0.93	0.8351	865,333
Feb 14 2024	0.837499	-0.0125	-1.47%	0.821	0.85	0.81	333,677
Feb 13 2024	0.85	0.0234	2.83%	0.801	0.88	0.8009	1,123,047
Feb 12 2024	0.8266	0.0266	3.32%	0.79	0.89	0.76	812,993
Feb 09 2024	0.80	-0.02995	-3.61%	0.9116	1.01	0.7222	4,995,811
Feb 08 2024	0.829949	0.02115	2.61%	0.81	0.84999	0.78	1,246,777
Feb 07 2024	0.8088	0.0137	1.72%	0.789	0.82	0.74	413,085
Feb 06 2024	0.7951	-0.0249	-3.04%	0.7918	0.82	0.7805	255,221
Feb 05 2024	0.82	0.02	2.50%	0.84	0.88	0.761101	2,124,381

Magic Empire Global

Delayed Upgrade Clock