Dark

MEGL
Magic Empire Global Limited Class A
stock NASDAQ

At Close

Mar 13, 2026

1.09USD+0.926%(+0.01)7,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.08)0

After-hours

Mar 11, 2026 4:38:30 PM EDT

1.10USD0.000%(+1.10)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	1.080000	1.119900	1.080000	1.090000	+0.926%	7,773	0.000%
2026-03-12	1.090000	1.090000	1.070000	1.080000	-0.917%	4,373	+0.926%
2026-03-11	1.090900	1.104500	1.070000	1.090000	+1.869%	8,513	0.000%
2026-03-10	1.030100	1.070100	1.030100	1.070000	-0.926%	3,173	+1.869%
2026-03-09	1.090000	1.150000	1.080000	1.080000	0.000%	15,206	+0.926%
2026-03-06	1.020000	1.182500	1.020000	1.080000	+6.825%	66,229	+0.926%
2026-03-05	0.970000	1.050000	0.959800	1.011000	+5.072%	48,802	+7.814%
2026-03-04	0.944400	0.962200	0.944400	0.962200	+1.885%	6,603	+13.282%
2026-03-03	0.895000	1.000000	0.870000	0.944400	+4.933%	39,019	+15.417%
2026-03-02	0.929500	0.929500	0.900000	0.900000	-3.179%	2,497	+21.111%
2026-02-27	0.929900	0.941900	0.918101	0.929550	+3.272%	2,153	+17.261%
2026-02-26	0.877800	0.980000	0.877800	0.900100	+0.011%	2,690	+21.098%
2026-02-25	1.000000	1.050000	0.895100	0.900000	-10.000%	36,955	+21.111%
2026-02-24	0.970000	1.030000	0.960100	0.999997	+4.701%	16,446	+9.000%
2026-02-23	0.970000	0.977600	0.955100	0.955100	+1.606%	2,568	+14.124%
2026-02-20	0.960000	0.960000	0.940000	0.940000	-0.265%	2,314	+15.957%
2026-02-19	0.960000	0.960000	0.930100	0.942500	-2.352%	1,185	+15.650%
2026-02-18	0.960000	0.970000	0.960000	0.965200	+0.542%	5,137	+12.930%
2026-02-17	0.950000	0.970000	0.920000	0.960000	+2.247%	6,656	+13.542%
2026-02-13	0.969200	0.969200	0.935000	0.938900	+2.054%	9,641	+16.093%
2026-02-12	0.965000	0.973751	0.910000	0.920000	-1.086%	13,904	+18.478%
2026-02-11	0.950000	0.998700	0.910000	0.930100	+0.617%	36,632	+17.192%
2026-02-10	0.959999	0.959999	0.920000	0.924400	+1.304%	11,255	+17.914%
2026-02-09	0.899000	0.969999	0.895800	0.912500	+2.413%	25,929	+19.452%
2026-02-06	0.920000	0.958201	0.880100	0.891000	+1.250%	46,229	+22.334%
2026-02-05	1.160000	1.195000	0.880000	0.880000	-22.807%	124,578	+23.864%
2026-02-04	1.213400	1.213400	1.140000	1.140000	-3.390%	49,696	-4.386%
2026-02-03	1.238300	1.238300	1.180000	1.180000	0.000%	19,045	-7.627%
2026-02-02	1.220000	1.255000	1.180000	1.180000	-5.600%	35,452	-7.627%
2026-01-30	1.240000	1.365000	1.200000	1.250000	+5.042%	104,903	-12.800%
2026-01-29	1.240000	1.240000	1.180000	1.190000	-1.653%	28,016	-8.403%
2026-01-28	1.220000	1.265000	1.200000	1.210000	-5.469%	32,346	-9.917%
2026-01-27	1.280000	1.280000	1.240000	1.280000	-0.775%	31,357	-14.844%
2026-01-26	1.240000	1.353300	1.240000	1.290000	-0.777%	29,212	-15.504%
2026-01-23	1.320000	1.320000	1.280000	1.300100	+1.570%	10,052	-16.160%
2026-01-22	1.340000	1.380000	1.280000	1.280000	-6.569%	66,486	-14.844%
2026-01-21	1.250000	1.450000	1.240000	1.370000	+12.001%	184,590	-20.438%
2026-01-20	1.190000	1.233400	1.190000	1.223200	-2.144%	31,966	-10.889%
2026-01-16	1.259800	1.259900	1.198500	1.250000	+0.806%	7,618	-12.800%
2026-01-15	1.260000	1.260000	1.215000	1.240000	+1.639%	5,117	-12.097%
2026-01-14	1.200000	1.250000	1.200000	1.220000	0.000%	12,594	-10.656%
2026-01-13	1.188700	1.220000	1.188600	1.220000	0.000%	4,024	-10.656%
2026-01-12	1.200000	1.220000	1.200000	1.220000	-0.942%	3,144	-10.656%
2026-01-09	1.210000	1.240000	1.210000	1.231600	+1.785%	6,262	-11.497%
2026-01-08	1.190000	1.220000	1.190000	1.210000	-0.412%	15,134	-9.917%
2026-01-07	1.229900	1.230000	1.205000	1.215000	-1.220%	3,395	-10.288%
2026-01-06	1.180000	1.240000	1.180000	1.230000	+2.500%	10,907	-11.382%
2026-01-05	1.210000	1.250000	1.200000	1.200000	+0.840%	9,436	-9.167%
2026-01-02	1.170100	1.190000	1.170000	1.190000	+1.277%	8,313	-8.403%
2025-12-31	1.160000	1.199900	1.160000	1.175000	-1.261%	18,075	-7.234%
2025-12-30	1.190000	1.190000	1.140000	1.190000	0.000%	22,568	-8.403%
2025-12-29	1.183200	1.190000	1.175000	1.190000	-0.833%	20,737	-8.403%
2025-12-26	1.229300	1.250000	1.190000	1.200000	+1.266%	19,473	-9.167%
2025-12-24	1.197000	1.200000	1.180000	1.185000	+1.369%	4,999	-8.017%
2025-12-23	1.227000	1.227000	1.165000	1.169000	-3.388%	9,935	-6.758%
2025-12-22	1.200000	1.240000	1.190000	1.210000	+1.681%	15,342	-9.917%
2025-12-19	1.200000	1.200000	1.170000	1.190000	-0.833%	15,646	-8.403%
2025-12-18	1.219500	1.220000	1.160400	1.200000	0.000%	48,624	-9.167%
2025-12-17	1.250100	1.287100	1.200000	1.200000	-8.397%	33,646	-9.167%
2025-12-16	1.290000	1.330000	1.250000	1.310000	-1.504%	12,486	-16.794%
2025-12-15	1.340000	1.340000	1.270000	1.330000	+5.296%	18,351	-18.045%
2025-12-12	1.330000	1.330000	1.250000	1.263100	-2.085%	14,220	-13.704%
2025-12-11	1.290400	1.330000	1.270000	1.290000	-0.769%	13,597	-15.504%
2025-12-10	1.400000	1.400000	1.300000	1.300000	-5.109%	16,545	-16.154%
2025-12-09	1.540000	1.540000	1.298900	1.370000	-9.868%	98,443	-20.438%
2025-12-08	1.300000	1.540000	1.238900	1.520000	+16.923%	168,578	-28.289%
2025-12-05	1.230000	1.320000	1.230000	1.300000	+2.290%	8,171	-16.154%
2025-12-04	1.250000	1.286500	1.250000	1.270900	-0.711%	8,839	-14.234%
2025-12-03	1.250000	1.300000	1.250000	1.280000	+2.400%	1,879	-14.844%
2025-12-02	1.260000	1.278900	1.220000	1.250000	-3.475%	17,265	-12.800%
2025-12-01	1.300000	1.340000	1.268200	1.295000	-0.385%	10,264	-15.830%
2025-11-28	1.282800	1.338000	1.278000	1.300000	+2.249%	5,030	-16.154%
2025-11-26	1.270000	1.330000	1.230000	1.271400	-1.058%	12,228	-14.268%
2025-11-25	1.230000	1.292000	1.230000	1.285000	+2.138%	4,994	-15.175%
2025-11-24	1.221300	1.280000	1.210000	1.258100	+4.842%	11,616	-13.361%
2025-11-21	1.225900	1.244300	1.180000	1.200000	0.000%	21,237	-9.167%
2025-11-20	1.250000	1.285000	1.190000	1.200000	-3.684%	32,604	-9.167%
2025-11-19	1.290000	1.290000	1.240000	1.245900	-4.893%	10,901	-12.513%
2025-11-18	1.300000	1.315000	1.230000	1.310000	-2.239%	16,379	-16.794%
2025-11-17	1.380000	1.380000	1.290000	1.340000	+2.290%	17,882	-18.657%
2025-11-14	1.250000	1.326300	1.200000	1.310000	+0.769%	11,698	-16.794%
2025-11-13	1.310000	1.320000	1.300000	1.300000	-2.256%	25,772	-16.154%
2025-11-12	1.330300	1.340000	1.310000	1.330000	+1.527%	16,152	-18.045%
2025-11-11	1.330000	1.348200	1.290000	1.310000	-2.239%	16,098	-16.794%
2025-11-10	1.400000	1.400000	1.320000	1.340000	+1.901%	17,929	-18.657%
2025-11-07	1.321000	1.360000	1.290000	1.315000	-2.593%	29,570	-17.110%
2025-11-06	1.400000	1.400000	1.310000	1.350000	+3.053%	9,753	-19.259%
2025-11-05	1.390000	1.390000	1.310000	1.310000	-3.676%	18,263	-16.794%
2025-11-04	1.400000	1.415000	1.340000	1.360000	-2.857%	49,992	-19.853%
2025-11-03	1.480000	1.540000	1.400000	1.400000	-9.091%	76,777	-22.143%
2025-10-31	1.434000	1.640000	1.420000	1.540000	+11.594%	363,505	-29.221%
2025-10-30	1.385500	1.420000	1.380000	1.380000	-1.429%	29,722	-21.014%
2025-10-29	1.370000	1.460000	1.370000	1.400000	-0.709%	40,455	-22.143%
2025-10-28	1.390000	1.428800	1.370100	1.410000	+2.174%	7,629	-22.695%
2025-10-27	1.450900	1.470000	1.380000	1.380000	-3.497%	37,963	-21.014%
2025-10-24	1.411000	1.470000	1.380000	1.430000	+1.808%	44,852	-23.776%
2025-10-23	1.430000	1.470000	1.404600	1.404600	-1.085%	28,324	-22.398%
2025-10-22	1.420000	1.455000	1.415000	1.420000	-3.401%	9,577	-23.239%
2025-10-21	1.465000	1.490000	1.440000	1.470000	+2.797%	19,108	-25.850%
2025-10-20	1.460000	1.460000	1.410000	1.430000	-1.379%	5,211	-23.776%
2025-10-17	1.480000	1.480000	1.450000	1.450000	-1.361%	12,267	-24.828%
2025-10-16	1.540000	1.545000	1.460000	1.470000	-3.289%	9,699	-25.850%
2025-10-15	1.535000	1.535000	1.480000	1.520000	+2.703%	9,444	-28.289%
2025-10-14	1.510000	1.520000	1.460000	1.480000	0.000%	18,156	-26.351%
2025-10-13	1.500000	1.540000	1.460000	1.480000	-0.671%	6,721	-26.351%
2025-10-10	1.560000	1.580000	1.465300	1.490000	-6.875%	58,897	-26.846%
2025-10-09	1.610000	1.629900	1.500000	1.600000	-1.840%	52,018	-31.875%
2025-10-08	1.800000	1.800000	1.625000	1.630000	-10.440%	63,036	-33.129%
2025-10-07	1.610000	1.900000	1.600000	1.820000	+13.750%	199,194	-40.110%
2025-10-06	1.573400	1.600000	1.553800	1.600000	+1.407%	30,263	-31.875%
2025-10-03	1.640000	1.650000	1.530000	1.577800	-2.000%	52,138	-30.916%
2025-10-02	1.550000	1.740000	1.540000	1.610000	+4.545%	95,698	-32.298%
2025-10-01	1.530000	1.563500	1.500000	1.540000	+1.316%	10,120	-29.221%
2025-09-30	1.501400	1.560000	1.490000	1.520000	+0.178%	15,307	-28.289%
2025-09-29	1.460000	1.599300	1.460000	1.517300	+0.483%	21,202	-28.162%
2025-09-26	1.520000	1.530000	1.470000	1.510000	-1.948%	12,681	-27.815%
2025-09-25	1.530000	1.555000	1.500000	1.540000	-0.965%	5,019	-29.221%
2025-09-24	1.575000	1.575000	1.530000	1.555000	+0.323%	18,324	-29.904%
2025-09-23	1.600000	1.600000	1.530000	1.550000	-3.125%	18,855	-29.677%
2025-09-22	1.574600	1.600000	1.530000	1.600000	+2.564%	24,115	-31.875%
2025-09-19	1.560000	1.560000	1.500000	1.560000	+1.967%	47,926	-30.128%
2025-09-18	1.650000	1.650000	1.454000	1.529900	-6.141%	82,942	-28.754%
2025-09-17	1.640000	1.648600	1.570000	1.630000	-0.610%	46,517	-33.129%
2025-09-16	1.630000	1.649900	1.575000	1.640000	+1.235%	17,769	-33.537%
2025-09-15	1.550000	1.650000	1.550000	1.620000	+2.532%	46,179	-32.716%
2025-09-12	1.560100	1.710000	1.520000	1.580000	0.000%	129,820	-31.013%
2025-09-11	1.580000	1.717500	1.520000	1.580000	-1.833%	76,798	-31.013%
2025-09-10	1.500000	1.800000	1.490000	1.609500	+3.839%	472,667	-32.277%
2025-09-09	1.390000	1.649900	1.380000	1.550000	+4.027%	233,320	-29.677%
2025-09-08	1.370000	1.582000	1.350000	1.490000	+12.030%	792,598	-26.846%
2025-09-05	1.360000	1.400000	1.300000	1.330000	-2.920%	14,258	-18.045%
2025-09-04	1.360000	1.384000	1.360000	1.370000	+0.735%	20,944	-20.438%
2025-09-03	1.360000	1.419900	1.360000	1.360000	-4.225%	15,997	-19.853%
2025-09-02	1.400000	1.420000	1.381200	1.420000	+0.709%	11,418	-23.239%
2025-08-29	1.400000	1.450000	1.400000	1.410000	0.000%	7,882	-22.695%
2025-08-28	1.390000	1.500000	1.390000	1.410000	+0.356%	77,568	-22.695%
2025-08-27	1.400000	1.449800	1.380000	1.405000	-1.741%	219,621	-22.420%
2025-08-26	1.400000	1.450000	1.380100	1.429900	-0.007%	31,583	-23.771%
2025-08-25	1.380000	1.460000	1.340000	1.430000	+3.623%	35,741	-23.776%
2025-08-22	1.360000	1.397900	1.350000	1.380000	+1.471%	7,336	-21.014%
2025-08-21	1.400000	1.400000	1.340100	1.360000	+0.369%	7,184	-19.853%
2025-08-20	1.350000	1.380000	1.330000	1.355000	-3.214%	7,653	-19.557%
2025-08-19	1.430000	1.430000	1.400000	1.400000	-3.448%	16,006	-22.143%
2025-08-18	1.450000	1.460000	1.400000	1.450000	+1.399%	13,877	-24.828%
2025-08-15	1.460000	1.460000	1.420000	1.430000	0.000%	4,891	-23.776%
2025-08-14	1.440000	1.500000	1.400000	1.430000	-0.694%	19,367	-23.776%
2025-08-13	1.395000	1.440000	1.380000	1.440000	+4.340%	7,380	-24.306%
2025-08-12	1.400000	1.410000	1.360000	1.380100	-0.548%	14,832	-21.020%
2025-08-11	1.350000	1.390000	1.340000	1.387700	+1.285%	9,918	-21.453%
2025-08-08	1.340000	1.390000	1.330000	1.370100	+1.866%	12,857	-20.444%
2025-08-07	1.350000	1.360000	1.330000	1.345000	+1.128%	7,545	-18.959%
2025-08-06	1.360000	1.390000	1.320000	1.330000	-0.746%	12,857	-18.045%
2025-08-05	1.400000	1.400000	1.315900	1.340000	0.000%	14,923	-18.657%
2025-08-04	1.330000	1.379000	1.320000	1.340000	-3.611%	55,248	-18.657%
2025-08-01	1.360200	1.402000	1.320000	1.390200	+1.474%	22,464	-21.594%
2025-07-31	1.390000	1.459900	1.347000	1.370000	0.000%	46,001	-20.438%
2025-07-30	1.460000	1.477500	1.370000	1.370000	-5.517%	44,175	-20.438%
2025-07-29	1.740000	1.740000	1.380000	1.450000	-17.379%	260,528	-24.828%
2025-07-28	1.839900	1.879900	1.732000	1.755000	-1.955%	73,181	-37.892%
2025-07-25	1.810000	1.849300	1.730000	1.790000	-3.867%	75,350	-39.106%
2025-07-24	1.600000	2.270000	1.600000	1.862000	+18.978%	2,037,836	-41.461%
2025-07-23	1.575000	1.575000	1.520000	1.565000	+1.623%	20,974	-30.351%
2025-07-22	1.520000	1.550000	1.490000	1.540000	+0.660%	18,262	-29.221%
2025-07-21	1.500000	1.539400	1.490000	1.529900	+1.170%	26,165	-28.754%
2025-07-18	1.500000	1.530000	1.471200	1.512200	+0.813%	28,688	-27.920%
2025-07-17	1.500000	1.500000	1.470000	1.500000	+0.671%	25,235	-27.333%
2025-07-16	1.530000	1.530000	1.440000	1.490000	+2.055%	41,281	-26.846%
2025-07-15	1.510600	1.555800	1.420000	1.460000	-3.311%	70,301	-25.342%
2025-07-14	1.560000	1.560000	1.500000	1.510000	-2.581%	76,614	-27.815%
2025-07-11	1.580000	1.600000	1.530300	1.550000	-0.768%	43,877	-29.677%
2025-07-10	1.550000	1.593700	1.546100	1.562000	-0.598%	12,997	-30.218%
2025-07-09	1.600000	1.606700	1.560100	1.571400	-1.170%	16,795	-30.635%
2025-07-08	1.594600	1.639900	1.570000	1.590000	+0.665%	14,721	-31.447%
2025-07-07	1.650000	1.650000	1.560000	1.579500	-3.689%	24,362	-30.991%
2025-07-03	1.600000	1.648000	1.565000	1.640000	+1.863%	29,995	-33.537%
2025-07-02	1.549100	1.610000	1.540000	1.610000	+0.625%	36,101	-32.298%
2025-07-01	1.530200	1.600000	1.520000	1.600000	+2.577%	19,143	-31.875%
2025-06-30	1.590000	1.590000	1.530000	1.559800	-1.278%	19,718	-30.119%
2025-06-27	1.570000	1.619200	1.560000	1.580000	-4.242%	57,055	-31.013%
2025-06-26	1.640000	1.650000	1.570000	1.650000	+0.610%	71,388	-33.939%
2025-06-25	1.620000	1.680000	1.620000	1.640000	-1.796%	36,998	-33.537%
2025-06-24	1.700000	1.850000	1.630000	1.670000	-3.468%	54,643	-34.731%
2025-06-23	1.710000	1.750000	1.695300	1.730000	-0.575%	44,244	-36.994%
2025-06-20	1.700000	1.770000	1.700000	1.740000	+0.578%	38,821	-37.356%
2025-06-18	1.620000	1.747900	1.620000	1.730000	+2.367%	40,063	-36.994%
2025-06-17	1.540000	1.820000	1.460000	1.690000	+4.969%	222,882	-35.503%
2025-06-16	1.620000	1.930000	1.600000	1.610000	0.000%	258,373	-32.298%
2025-06-13	1.610000	1.879600	1.570000	1.610000	-5.848%	313,754	-32.298%
2025-06-12	1.880000	2.620000	1.710000	1.710000	-13.198%	2,075,741	-36.257%
2025-06-11	1.760000	2.140000	1.710000	1.970000	-3.902%	1,026,398	-44.670%
2025-06-10	2.140000	2.230000	1.790000	2.050000	+60.019%	57,403,427	-46.829%
2025-06-09	1.250000	1.300000	1.250000	1.281100	+2.488%	13,082	-14.917%
2025-06-06	1.310000	1.310000	1.240000	1.250000	-3.846%	12,747	-12.800%
2025-06-05	1.350000	1.370000	1.270000	1.300000	-3.704%	73,813	-16.154%
2025-06-04	1.302100	1.409300	1.300000	1.350000	-0.990%	45,551	-19.259%
2025-06-03	1.250000	1.399900	1.235000	1.363500	+12.686%	110,247	-20.059%
2025-06-02	1.200000	1.259500	1.200000	1.210000	-3.747%	10,178	-9.917%
2025-05-30	1.370000	1.370000	1.230000	1.257100	-1.016%	29,741	-13.292%
2025-05-29	1.290000	1.395000	1.260000	1.270000	-3.788%	26,527	-14.173%
2025-05-28	1.270000	1.344900	1.270000	1.320000	-1.493%	20,560	-17.424%
2025-05-27	1.320000	1.361800	1.280000	1.340000	+1.515%	17,389	-18.657%
2025-05-23	1.320000	1.390000	1.320000	1.320000	-2.941%	25,491	-17.424%
2025-05-22	1.360000	1.480000	1.310000	1.360000	-0.983%	28,548	-19.853%
2025-05-21	1.330000	1.421700	1.300000	1.373500	+0.241%	80,155	-20.641%
2025-05-20	1.410000	1.459800	1.360000	1.370200	-2.823%	30,201	-20.450%
2025-05-19	1.370000	1.450000	1.350900	1.410000	-0.071%	44,078	-22.695%
2025-05-16	1.450200	1.519900	1.410000	1.411000	-3.204%	38,898	-22.750%
2025-05-15	1.481900	1.510000	1.400100	1.457700	-2.820%	49,479	-25.225%
2025-05-14	1.490000	1.600000	1.431000	1.500000	-2.597%	89,937	-27.333%
2025-05-13	1.610000	1.646500	1.510000	1.540000	-6.667%	78,861	-29.221%
2025-05-12	1.460000	1.680000	1.370000	1.650000	-2.367%	304,111	-33.939%
2025-05-09	1.890000	1.950000	1.560000	1.690000	-6.630%	850,833	-35.503%
2025-05-08	1.740000	1.900000	1.700000	1.810000	-7.179%	841,895	-39.779%
2025-05-07	1.660000	2.180000	1.610000	1.950000	+65.254%	49,703,541	-44.103%
2025-05-06	1.190000	1.310000	1.160000	1.180000	-6.051%	4,339,507	-7.627%
2025-05-05	1.150000	1.256000	1.150000	1.256000	+3.460%	7,496	-13.217%
2025-05-02	1.240500	1.290000	1.210000	1.214000	+0.331%	13,877	-10.214%
2025-05-01	1.200000	1.370000	1.180000	1.210000	+3.419%	17,338	-9.917%
2025-04-30	1.310000	1.328500	1.100000	1.170000	-7.143%	15,435	-6.838%
2025-04-29	1.370000	1.370000	1.260000	1.260000	-4.906%	8,980	-13.492%
2025-04-28	1.340000	1.380000	1.318400	1.325000	+0.379%	4,753	-17.736%
2025-04-25	1.290000	1.380000	1.260100	1.320000	+3.937%	14,533	-17.424%
2025-04-24	1.250300	1.288900	1.250300	1.270000	+3.252%	6,706	-14.173%
2025-04-23	1.180000	1.255000	1.180000	1.230000	+1.653%	13,269	-11.382%
2025-04-22	1.120000	1.250000	1.120000	1.210000	+7.080%	12,132	-9.917%
2025-04-21	1.180000	1.190000	1.130000	1.130000	-6.612%	18,489	-3.540%
2025-04-17	1.202000	1.240000	1.150000	1.210000	+0.825%	14,764	-9.917%
2025-04-16	1.200000	1.210000	1.200000	1.200100	+0.849%	2,445	-9.174%
2025-04-15	1.250000	1.250000	1.190000	1.190000	-3.252%	11,210	-8.403%
2025-04-14	1.190000	1.277700	1.160400	1.230000	+4.237%	19,377	-11.382%
2025-04-11	1.250000	1.330000	1.080000	1.180000	-4.073%	23,566	-7.627%
2025-04-10	1.220000	1.280000	1.070000	1.230100	-3.142%	28,177	-11.389%
2025-04-09	1.020000	1.340500	1.020000	1.270000	+22.115%	61,811	-14.173%
2025-04-08	1.300000	1.310000	1.040000	1.040000	-18.110%	56,058	+4.808%
2025-04-07	1.350000	1.365000	1.190000	1.270000	-8.303%	46,873	-14.173%
2025-04-04	1.360000	1.440000	1.360000	1.385000	-3.147%	21,891	-21.300%
2025-04-03	1.421400	1.430000	1.410000	1.430000	-4.952%	12,533	-23.776%
2025-04-02	1.400000	1.520000	1.400000	1.504500	+8.105%	38,047	-27.551%
2025-04-01	1.500000	1.550000	1.360000	1.391700	+2.181%	37,285	-21.679%
2025-03-31	1.400000	1.450000	1.360000	1.362000	-3.404%	39,121	-19.971%
2025-03-28	1.400000	1.480000	1.400000	1.410000	-2.151%	21,990	-22.695%
2025-03-27	1.421315	1.500000	1.400000	1.441000	+0.614%	12,199	-24.358%
2025-03-26	1.410000	1.460600	1.381000	1.432200	-1.904%	8,022	-23.893%
2025-03-25	1.446300	1.529900	1.430000	1.460000	0.000%	6,817	-25.342%
2025-03-24	1.405000	1.529900	1.400000	1.460000	+1.389%	22,245	-25.342%
2025-03-21	1.460000	1.540000	1.390000	1.440000	-2.703%	24,595	-24.306%
2025-03-20	1.450000	1.600000	1.450000	1.480000	+1.370%	87,686	-26.351%
2025-03-19	1.449800	1.519400	1.449800	1.460000	-0.680%	5,326	-25.342%
2025-03-18	1.460000	1.570000	1.450000	1.470000	+1.379%	47,877	-25.850%
2025-03-17	1.490000	1.490000	1.400000	1.450000	-0.685%	48,370	-24.828%
2025-03-14	1.378000	1.483600	1.378000	1.460000	+6.569%	43,054	-25.342%
2025-03-13	1.350000	1.400000	1.330000	1.370000	0.000%	34,112	-20.438%
2025-03-12	1.400000	1.429000	1.365300	1.370000	-1.439%	16,202	-20.438%
2025-03-11	1.380000	1.450000	1.310000	1.390000	+4.511%	21,472	-21.583%
2025-03-10	1.410000	1.440000	1.293900	1.330000	-5.007%	14,505	-18.045%
2025-03-07	1.450600	1.491700	1.320100	1.400100	-7.278%	54,450	-22.148%
2025-03-06	1.500000	1.530000	1.400000	1.510000	-1.307%	78,977	-27.815%
2025-03-05	1.420000	1.550000	1.380000	1.530000	+4.795%	26,150	-28.758%
2025-03-04	1.400000	1.549000	1.226400	1.460000	0.000%	159,068	-25.342%
2025-03-03	1.450000	1.495300	1.410000	1.460000	+0.690%	69,590	-25.342%
2025-02-28	1.580900	1.600000	1.420000	1.450000	-6.752%	102,967	-24.828%
2025-02-27	1.600000	1.720000	1.530000	1.555000	-6.325%	51,465	-29.904%
2025-02-26	1.610000	1.702500	1.550100	1.660000	+3.106%	97,234	-34.337%
2025-02-25	1.810000	1.870000	1.500000	1.610000	-17.010%	296,967	-32.298%
2025-02-24	1.760000	3.060000	1.603400	1.940000	+10.857%	3,800,141	-43.814%
2025-02-21	1.710000	1.813800	1.650000	1.750000	-0.574%	75,688	-37.714%
2025-02-20	1.780000	1.840000	1.680000	1.760100	-3.291%	51,629	-38.072%
2025-02-19	1.810000	1.980000	1.720000	1.820000	-2.674%	126,553	-40.110%
2025-02-18	1.800000	2.020000	1.770000	1.870000	-1.806%	141,957	-41.711%
2025-02-14	2.066800	2.080000	1.882800	1.904400	-4.970%	81,848	-42.764%
2025-02-13	2.038400	2.099200	1.970000	2.004000	+0.200%	39,141	-45.609%
2025-02-12	2.000000	2.050000	1.929200	2.000000	-0.478%	13,534	-45.500%
2025-02-11	2.044000	2.105600	1.964000	2.009600	-4.614%	39,269	-45.760%
2025-02-10	2.120000	2.151000	2.004800	2.106800	-0.641%	41,242	-48.263%
2025-02-07	2.040000	2.319600	1.978000	2.120400	+2.713%	128,264	-48.595%
2025-02-06	2.090800	2.119600	1.960000	2.064400	+0.233%	27,620	-47.200%
2025-02-05	2.116000	2.148800	1.960400	2.059600	-0.174%	23,547	-47.077%
2025-02-04	2.040000	2.120000	2.008400	2.063200	-2.679%	21,534	-47.169%
2025-02-03	1.960000	2.140000	1.880000	2.120000	-1.779%	68,275	-48.585%
2025-01-31	2.120000	2.186400	2.080000	2.158400	-1.281%	33,827	-49.500%
2025-01-30	2.320000	2.320000	2.112400	2.186400	-2.393%	18,635	-50.146%
2025-01-29	2.208400	2.351600	2.112000	2.240000	-1.926%	31,525	-51.339%
2025-01-28	2.280000	2.360000	2.200000	2.284000	-1.552%	32,686	-52.277%
2025-01-27	2.320000	2.440000	2.240000	2.320000	-3.333%	128,449	-53.017%
2025-01-24	2.260400	2.420400	2.240000	2.400000	+8.225%	169,644	-54.583%
2025-01-23	2.361600	2.400000	2.177600	2.217600	-7.983%	72,007	-50.848%
2025-01-22	2.436000	2.476000	2.342400	2.410000	+0.551%	47,278	-54.772%
2025-01-21	2.520000	2.538800	2.328000	2.396800	-3.199%	49,453	-54.523%
2025-01-17	2.360000	2.640000	2.315600	2.476000	+3.399%	50,463	-55.977%
2025-01-16	2.480000	2.520000	2.360000	2.394600	-4.976%	20,536	-54.481%
2025-01-15	2.320000	2.564800	2.280000	2.520000	+7.476%	50,597	-56.746%
2025-01-14	2.274000	2.564800	2.274000	2.344700	-9.162%	57,830	-53.512%
2025-01-13	2.824800	2.880000	2.342100	2.581200	-14.530%	176,748	-57.772%
2025-01-10	2.960000	3.120000	2.920000	3.020000	+2.013%	60,522	-63.907%
2025-01-08	3.232000	3.232000	2.860400	2.960400	-18.670%	187,698	-63.181%
2025-01-07	3.001200	3.640000	2.844800	3.640000	+1.224%	709,669	-70.055%
2025-01-06	5.000000	5.520000	3.264000	3.596000	+59.936%	19,780,863	-69.689%
2025-01-03	2.032000	2.320000	2.032000	2.248400	+8.451%	1,202,599	-51.521%
2025-01-02	2.023200	2.123200	1.885600	2.073200	-4.001%	43,891	-47.424%
2024-12-31	2.172000	2.299600	2.004800	2.159600	-3.555%	64,883	-49.528%
2024-12-30	2.081200	2.289600	2.080400	2.239200	+1.912%	58,848	-51.322%
2024-12-27	2.120000	2.197600	2.036000	2.197200	+1.722%	41,738	-50.391%
2024-12-26	1.928000	2.232000	1.928000	2.160000	+14.894%	140,948	-49.537%
2024-12-24	2.061200	2.475200	1.820000	1.880000	-6.894%	362,023	-42.021%
2024-12-23	1.940000	2.061200	1.872400	2.019200	+3.062%	43,708	-46.018%
2024-12-20	1.960000	1.960000	1.872400	1.959200	+1.978%	73,238	-44.365%
2024-12-19	1.976400	1.980000	1.872400	1.921200	+1.543%	18,366	-43.265%
2024-12-18	1.941200	1.966400	1.892000	1.892000	-3.469%	21,022	-42.389%
2024-12-17	1.944000	1.980800	1.922800	1.960000	-1.070%	14,311	-44.388%
2024-12-16	2.004000	2.004400	1.922400	1.981200	-0.940%	14,480	-44.983%
2024-12-13	2.020000	2.037200	1.993000	2.000000	-1.826%	12,756	-45.500%
2024-12-12	2.032000	2.071200	2.000000	2.037200	-0.137%	10,837	-46.495%
2024-12-11	2.075600	2.109600	1.960000	2.040000	-1.904%	42,013	-46.569%
2024-12-10	2.118800	2.160000	2.002800	2.079600	+0.270%	29,009	-47.586%
2024-12-09	2.038000	2.117600	1.928000	2.074000	+5.156%	61,234	-47.445%
2024-12-06	1.932800	2.000000	1.924000	1.972300	+2.298%	13,608	-44.735%
2024-12-05	1.959200	1.978800	1.924400	1.928000	-1.592%	10,647	-43.465%
2024-12-04	1.930000	2.078400	1.924000	1.959200	-2.489%	31,503	-44.365%
2024-12-03	2.000400	2.100000	1.925200	2.009200	+1.475%	33,176	-45.750%
2024-12-02	2.116000	2.121400	1.960000	1.980000	-5.714%	68,570	-44.949%
2024-11-29	2.044400	2.116400	2.000000	2.100000	+1.000%	7,867	-48.095%
2024-11-27	2.132000	2.200000	2.004400	2.079200	+1.922%	6,887	-47.576%
2024-11-26	2.131600	2.134400	1.985200	2.040000	-3.042%	14,701	-46.569%
2024-11-25	2.000400	2.112000	2.000000	2.104000	+5.200%	35,723	-48.194%
2024-11-22	1.936000	2.032000	1.924800	2.000000	+2.062%	16,271	-45.500%
2024-11-21	1.942800	1.959600	1.922400	1.959600	+0.225%	11,189	-44.376%
2024-11-20	2.000000	2.000000	1.922400	1.955200	-0.204%	4,214	-44.251%
2024-11-19	1.922800	1.999600	1.922400	1.959200	+0.102%	8,544	-44.365%
2024-11-18	1.920000	1.998800	1.920000	1.957200	-2.081%	12,311	-44.308%
2024-11-15	1.979800	2.060000	1.960000	1.998800	-1.692%	17,315	-45.467%
2024-11-14	2.039600	2.060000	1.960000	2.033200	+1.255%	11,903	-46.390%
2024-11-13	1.936000	2.080000	1.936000	2.008000	-5.104%	30,920	-45.717%
2024-11-12	2.240000	2.240000	2.006000	2.116000	-6.089%	33,727	-48.488%
2024-11-11	2.092000	2.280400	2.038400	2.253200	+7.706%	44,748	-51.624%
2024-11-08	2.120000	2.164000	2.000000	2.092000	+0.558%	58,082	-47.897%
2024-11-07	2.014000	2.088000	1.952000	2.080400	+5.071%	21,694	-47.606%
2024-11-06	2.008400	2.080000	1.960000	1.980000	-1.404%	19,352	-44.949%
2024-11-05	2.096000	2.100000	1.953200	2.008200	-1.559%	9,889	-45.723%
2024-11-04	2.040000	2.262000	1.960000	2.040000	0.000%	130,855	-46.569%
2024-11-01	1.950000	2.040000	1.920000	2.040000	-0.215%	33,924	-46.569%
2024-10-31	2.000000	2.071600	1.920000	2.044400	+4.562%	53,624	-46.684%
2024-10-30	1.960000	2.004000	1.880000	1.955200	-4.157%	72,250	-44.251%
2024-10-29	1.854000	2.040000	1.854000	2.040000	+10.127%	312,985	-46.569%
2024-10-28	1.912000	1.958800	1.840000	1.852400	-3.279%	40,116	-41.157%
2024-10-25	1.920000	2.019600	1.850400	1.915200	-4.240%	85,956	-43.087%
2024-10-24	1.918800	2.720000	1.804000	2.000000	+7.066%	954,362	-45.500%
2024-10-23	1.940000	1.962400	1.851600	1.868000	-3.711%	18,936	-41.649%
2024-10-22	1.980000	2.080000	1.924000	1.940000	-2.020%	11,280	-43.814%
2024-10-21	2.002000	2.040000	1.949600	1.980000	-1.099%	6,601	-44.949%
2024-10-18	1.964000	2.092000	1.964000	2.002000	+2.143%	20,399	-45.554%
2024-10-17	2.042400	2.160000	1.960000	1.960000	-3.903%	14,202	-44.388%
2024-10-16	2.080000	2.080000	2.000000	2.039600	-3.592%	19,551	-46.558%
2024-10-15	2.044000	2.127200	2.000000	2.115600	+5.590%	32,278	-48.478%
2024-10-14	2.169200	2.200000	2.000000	2.003600	-3.020%	29,424	-45.598%
2024-10-11	2.000000	2.121700	2.000000	2.066000	+1.294%	9,184	-47.241%
2024-10-10	2.160000	2.216000	1.920000	2.039600	-4.154%	56,034	-46.558%
2024-10-09	2.162400	2.277200	2.124000	2.128000	-2.421%	19,609	-48.778%
2024-10-08	2.240000	2.324000	2.161200	2.180800	-8.061%	48,584	-50.018%
2024-10-07	2.526000	2.560000	2.165200	2.372000	-10.152%	211,201	-54.047%
2024-10-04	2.920000	2.920000	2.404800	2.640000	-4.652%	89,789	-58.712%
2024-10-03	2.708000	3.040000	2.520000	2.768800	+6.410%	211,601	-60.633%
2024-10-02	2.213200	3.240000	2.213200	2.602000	+21.521%	804,241	-58.109%
2024-10-01	2.306400	2.400000	2.020400	2.141200	-13.661%	53,742	-49.094%
2024-09-30	2.241200	2.540000	2.144400	2.480000	+16.061%	117,324	-56.048%
2024-09-27	2.120000	2.668000	2.072000	2.136800	+1.752%	246,397	-48.989%
2024-09-26	1.996000	2.118000	1.960000	2.100000	+9.148%	25,229	-48.095%
2024-09-25	2.012000	2.120000	1.924000	1.924000	-4.790%	22,827	-43.347%
2024-09-24	1.997600	2.079600	1.800000	2.020800	+11.278%	30,520	-46.061%
2024-09-23	2.120000	2.120000	1.722000	1.816000	-9.921%	50,566	-39.978%
2024-09-20	1.805200	2.080000	1.760000	2.016000	+12.626%	62,088	-45.933%

.dark-mode .bXlKtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXlKtV{ color: #333333; background-color: white; border: 2px solid #333333; }MEGLMagic Empire Global Limited Class Astock NASDAQ

MEGL
Magic Empire Global Limited Class A
stock NASDAQ