NASDAQ : MEGL
Magic Empire Global Limited — Price history
Financials · Capital Markets · Hong Kong
Last price 0.1768 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Magic Empire Global Limited (MEGL) closed at 0.1651 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1618 | 0.1749 | 0.1616 | 0.1651 | 543,249 | +1.54% |
| 2026-10-30 | 0.18 | 0.18 | 0.1572 | 0.1626 | 1,090,052 | -8.03% |
| 2026-10-29 | 0.195 | 0.195 | 0.162 | 0.1768 | 2,127,327 | -18.15% |
| 2026-10-28 | 0.2799 | 0.2799 | 0.207 | 0.216 | 4,265,298 | -35.19% |
| 2026-10-27 | 0.6874 | 0.6917 | 0.23 | 0.3333 | 37,097,527 | -53.45% |
| 2026-10-26 | 0.81 | 0.8279 | 0.7148 | 0.716 | 10,664 | -5.79% |
| 2026-10-23 | 0.7601 | 0.8025 | 0.76 | 0.76 | 904 | -0.07% |
| 2026-10-22 | 0.7938 | 0.7938 | 0.73 | 0.7605 | 16,015 | +4.18% |
| 2026-10-21 | 0.775 | 0.775 | 0.729 | 0.73 | 3,160 | +1.76% |
| 2026-10-20 | 0.7066 | 0.7573 | 0.7 | 0.7174 | 5,219 | -2.37% |
| 2026-10-19 | 0.6648 | 0.7348 | 0.6648 | 0.7348 | 3,158 | -1.02% |
| 2026-10-16 | 0.6831 | 0.8484 | 0.6831 | 0.7424 | 35,093 | +1.70% |
| 2026-10-15 | 0.68 | 0.73 | 0.6573 | 0.73 | 32,380 | +8.87% |
| 2026-10-14 | 0.66 | 0.6999 | 0.6355 | 0.6705 | 17,302 | +1.58% |
| 2026-10-13 | 0.6756 | 0.72 | 0.65 | 0.6601 | 21,009 | -2.30% |
| 2026-10-12 | 0.6554 | 0.6756 | 0.611 | 0.6756 | 14,360 | +0.42% |
| 2026-10-09 | 0.6999 | 0.6999 | 0.6517 | 0.6728 | 1,378 | -3.87% |
| 2026-10-08 | 0.7588 | 0.77 | 0.601 | 0.6999 | 19,789 | -7.68% |
| 2026-10-07 | 0.77 | 0.8249 | 0.75 | 0.7581 | 26,941 | -2.81% |
| 2026-10-06 | 0.852 | 0.9178 | 0.77 | 0.78 | 28,753 | -4.79% |
| 2026-10-05 | 0.8872 | 0.9464 | 0.805 | 0.8192 | 43,823 | -10.57% |
| 2026-10-02 | 1 | 1 | 0.8728 | 0.916 | 31,451 | -8.49% |
| 2026-10-01 | 1.07 | 1.07 | 0.9566 | 1.001 | 15,389 | -4.68% |
| 2026-09-30 | 1.05 | 1.168 | 0.9229 | 1.05 | 17,365 | -5.40% |
| 2026-09-29 | 1.012 | 1.11 | 1.012 | 1.11 | 5,500 | -0.89% |
| 2026-09-28 | 1.13 | 1.14 | 1.12 | 1.12 | 5,882 | +0.00% |
| 2026-09-24 | 1.1 | 1.12 | 1.1 | 1.12 | 9,774 | -0.01% |
| 2026-09-23 | 1.13 | 1.15 | 1.12 | 1.12 | 2,189 | -3.44% |
| 2026-09-22 | 1.14 | 1.16 | 1.11 | 1.16 | 6,877 | +1.75% |
| 2026-09-21 | 1.16 | 1.22 | 1.11 | 1.14 | 3,963 | +0.88% |
| 2026-09-18 | 1.195 | 1.195 | 1.12 | 1.13 | 7,613 | +0.89% |
| 2026-09-17 | 1.19 | 1.19 | 1.12 | 1.12 | 6,111 | -1.75% |
| 2026-09-16 | 1.134 | 1.17 | 1.134 | 1.14 | 4,938 | +0.88% |
| 2026-09-15 | 1.19 | 1.2 | 1.1 | 1.13 | 15,692 | -5.83% |
| 2026-09-14 | 1.2 | 1.27 | 1.2 | 1.2 | 17,375 | +1.69% |
| 2026-09-11 | 1.19 | 1.25 | 1.18 | 1.18 | 8,680 | -7.80% |
| 2026-09-10 | 1.24 | 1.28 | 1.24 | 1.28 | 3,196 | +4.90% |
| 2026-09-09 | 1.206 | 1.22 | 1.2 | 1.22 | 4,806 | -2.40% |
| 2026-09-08 | 1.21 | 1.259 | 1.21 | 1.25 | 12,600 | +0.81% |
| 2026-09-04 | 1.26 | 1.26 | 1.22 | 1.24 | 4,659 | -1.59% |
| 2026-09-03 | 1.24 | 1.29 | 1.203 | 1.26 | 11,188 | +1.61% |
| 2026-09-02 | 1.19 | 1.27 | 1.17 | 1.24 | 18,201 | +7.83% |
| 2026-09-01 | 1.16 | 1.16 | 1.12 | 1.15 | 15,857 | -2.95% |
| 2026-08-31 | 1.19 | 1.19 | 1.17 | 1.185 | 2,490 | -0.43% |
| 2026-08-28 | 1.22 | 1.22 | 1.15 | 1.19 | 11,882 | +1.71% |
| 2026-08-27 | 1.17 | 1.18 | 1.16 | 1.17 | 4,260 | -2.50% |
| 2026-08-26 | 1.208 | 1.208 | 1.2 | 1.2 | 2,424 | +2.56% |
| 2026-08-25 | 1.15 | 1.23 | 1.14 | 1.17 | 19,267 | +4.46% |
| 2026-08-24 | 1.16 | 1.22 | 1.11 | 1.12 | 17,873 | -4.27% |
| 2026-08-21 | 1.27 | 1.27 | 1.15 | 1.17 | 26,920 | -2.50% |
| 2026-08-20 | 1.16 | 1.2 | 1.15 | 1.2 | 10,247 | +0.84% |
| 2026-08-19 | 1.215 | 1.215 | 1.17 | 1.19 | 1,672 | +0.00% |
| 2026-08-18 | 1.161 | 1.21 | 1.161 | 1.19 | 6,578 | +0.42% |
| 2026-08-17 | 1.225 | 1.24 | 1.15 | 1.185 | 12,901 | -3.66% |
| 2026-08-14 | 1.21 | 1.27 | 1.2 | 1.23 | 15,739 | +0.00% |
| 2026-08-13 | 1.21 | 1.234 | 1.21 | 1.23 | 2,590 | +1.65% |
| 2026-08-12 | 1.17 | 1.21 | 1.17 | 1.21 | 7,827 | +0.00% |
| 2026-08-11 | 1.222 | 1.24 | 1.17 | 1.21 | 15,848 | -2.42% |
| 2026-08-10 | 1.24 | 1.24 | 1.18 | 1.24 | 5,188 | +3.33% |
| 2026-08-07 | 1.2 | 1.24 | 1.181 | 1.2 | 4,837 | -2.44% |
| 2026-08-06 | 1.23 | 1.26 | 1.2 | 1.23 | 5,500 | +0.82% |
| 2026-08-05 | 1.21 | 1.25 | 1.198 | 1.22 | 11,510 | +1.67% |
| 2026-08-04 | 1.21 | 1.21 | 1.16 | 1.2 | 3,485 | +1.27% |
| 2026-08-03 | 1.11 | 1.185 | 1.11 | 1.185 | 3,886 | -2.07% |
| 2026-07-31 | 1.12 | 1.24 | 1.12 | 1.21 | 57,059 | +6.01% |
| 2026-07-30 | 1.126 | 1.141 | 1.126 | 1.141 | 855 | +0.56% |
| 2026-07-29 | 1.12 | 1.178 | 1.1 | 1.135 | 13,637 | -5.42% |
| 2026-07-28 | 1.15 | 1.21 | 1.1 | 1.2 | 12,054 | -0.21% |
| 2026-07-27 | 1.07 | 1.226 | 1.07 | 1.203 | 21,664 | +4.57% |
| 2026-07-24 | 1.04 | 1.17 | 1.04 | 1.15 | 29,398 | +5.50% |
| 2026-07-23 | 1.16 | 1.209 | 1.045 | 1.09 | 17,804 | -5.03% |
| 2026-07-22 | 1.12 | 1.186 | 1.102 | 1.148 | 27,359 | +0.24% |
| 2026-07-21 | 1.18 | 1.181 | 1.128 | 1.145 | 6,846 | +2.23% |
| 2026-07-20 | 1.12 | 1.19 | 1.11 | 1.12 | 16,170 | -3.86% |
| 2026-07-17 | 1.15 | 1.165 | 1.15 | 1.165 | 1,422 | +0.43% |
| 2026-07-16 | 1.17 | 1.23 | 1.155 | 1.16 | 25,232 | -2.11% |
| 2026-07-15 | 1.205 | 1.205 | 1.185 | 1.185 | 1,545 | +1.28% |
| 2026-07-14 | 1.17 | 1.22 | 1.17 | 1.17 | 17,248 | +0.00% |
| 2026-07-13 | 1.195 | 1.195 | 1.17 | 1.17 | 3,787 | -2.09% |
| 2026-07-10 | 1.202 | 1.202 | 1.195 | 1.195 | 5,243 | -1.24% |
| 2026-07-09 | 1.212 | 1.25 | 1.18 | 1.21 | 31,243 | -0.41% |
| 2026-07-08 | 1.2 | 1.224 | 1.2 | 1.215 | 7,268 | +0.41% |
| 2026-07-07 | 1.23 | 1.295 | 1.17 | 1.21 | 55,812 | -3.97% |
| 2026-07-06 | 1.37 | 1.37 | 1.23 | 1.26 | 19,587 | -7.35% |
| 2026-07-02 | 1.39 | 1.428 | 1.29 | 1.36 | 49,607 | +1.49% |
| 2026-07-01 | 1.31 | 1.37 | 1.255 | 1.34 | 118,204 | +5.51% |
| 2026-06-30 | 1.19 | 1.29 | 1.18 | 1.27 | 163,867 | +7.63% |
| 2026-06-29 | 1.17 | 1.18 | 1.17 | 1.18 | 1,025 | +0.85% |
| 2026-06-26 | 1.17 | 1.23 | 1.16 | 1.17 | 6,834 | +0.43% |
| 2026-06-25 | 1.131 | 1.165 | 1.118 | 1.165 | 10,360 | -2.10% |
| 2026-06-24 | 1.081 | 1.25 | 1.081 | 1.19 | 55,706 | +11.21% |
| 2026-06-23 | 1.151 | 1.161 | 1.07 | 1.07 | 64,911 | -9.32% |
| 2026-06-22 | 1.16 | 1.208 | 1.16 | 1.18 | 10,035 | +0.00% |
| 2026-06-18 | 1.235 | 1.29 | 1.151 | 1.18 | 33,760 | -5.60% |
| 2026-06-17 | 1.32 | 1.41 | 1.19 | 1.25 | 73,374 | -7.41% |
| 2026-06-16 | 1.41 | 1.44 | 1.3 | 1.35 | 58,273 | -4.26% |
| 2026-06-15 | 1.37 | 1.41 | 1.37 | 1.41 | 16,900 | +2.17% |
| 2026-06-12 | 1.37 | 1.44 | 1.37 | 1.38 | 58,347 | -1.43% |
| 2026-06-11 | 1.395 | 1.43 | 1.35 | 1.4 | 60,048 | -2.78% |
| 2026-06-10 | 1.3 | 1.5 | 1.3 | 1.44 | 170,669 | +11.63% |
| 2026-06-09 | 1.31 | 1.36 | 1.24 | 1.29 | 83,235 | +1.36% |
| 2026-06-08 | 1.255 | 1.43 | 1.22 | 1.273 | 131,013 | +4.32% |
| 2026-06-05 | 1.26 | 1.28 | 1.18 | 1.22 | 67,751 | +0.41% |
| 2026-06-04 | 1.24 | 1.26 | 1.2 | 1.215 | 439,738 | -2.02% |
| 2026-06-03 | 1.265 | 1.27 | 1.17 | 1.24 | 13,492 | -0.80% |
| 2026-06-02 | 1.18 | 1.29 | 1.18 | 1.25 | 12,592 | -0.79% |
| 2026-06-01 | 1.151 | 1.3 | 1.15 | 1.26 | 67,290 | +5.00% |
| 2026-05-29 | 1.17 | 1.2 | 1.14 | 1.2 | 36,613 | +4.35% |
| 2026-05-28 | 1.17 | 1.175 | 1.136 | 1.15 | 24,797 | -1.71% |
| 2026-05-27 | 1.155 | 1.17 | 1.11 | 1.17 | 16,073 | +4.46% |
| 2026-05-26 | 1.12 | 1.15 | 1.11 | 1.12 | 21,862 | -1.75% |
| 2026-05-22 | 1.14 | 1.16 | 1.118 | 1.14 | 21,347 | +0.88% |
| 2026-05-21 | 1.1 | 1.215 | 1.1 | 1.13 | 17,162 | +0.00% |
| 2026-05-20 | 1.121 | 1.17 | 1.115 | 1.13 | 11,202 | +0.00% |
| 2026-05-19 | 1.1 | 1.142 | 1.1 | 1.13 | 10,192 | +2.73% |
| 2026-05-18 | 1.095 | 1.12 | 1.095 | 1.1 | 15,380 | +0.00% |
| 2026-05-15 | 1.13 | 1.13 | 1.1 | 1.1 | 3,061 | -5.17% |
| 2026-05-14 | 1.12 | 1.22 | 1.1 | 1.16 | 43,742 | +3.57% |
| 2026-05-13 | 1.11 | 1.26 | 1.11 | 1.12 | 51,564 | +3.70% |
| 2026-05-12 | 1.16 | 1.16 | 1.08 | 1.08 | 10,892 | -4.42% |