Magic Empire Global Limited - Class A Ordinary Shares (MEGL)
0.9550
+0.0150 (1.60%)
NASDAQ · Last Trade: Feb 17th, 3:33 PM EST
Historical Prices For Magic Empire Global Limited - Class A Ordinary Shares (MEGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 0.97 | 0.97 | 0.94 | 0.94 | 9,641 | 0.94 |
| 2/12/2026 | 0.96 | 0.97 | 0.91 | 0.92 | 13,946 | 0.92 |
| 2/11/2026 | 0.95 | 1.00 | 0.91 | 0.93 | 36,632 | 0.93 |
| 2/10/2026 | 0.96 | 0.96 | 0.92 | 0.92 | 11,255 | 0.92 |
| 2/09/2026 | 0.90 | 0.97 | 0.90 | 0.91 | 25,929 | 0.91 |
| 2/06/2026 | 0.92 | 0.96 | 0.88 | 0.89 | 46,229 | 0.89 |
| 2/05/2026 | 1.16 | 1.20 | 0.88 | 0.88 | 124,427 | 0.88 |
| 2/04/2026 | 1.21 | 1.21 | 1.14 | 1.14 | 49,691 | 1.14 |
| 2/03/2026 | 1.24 | 1.24 | 1.18 | 1.18 | 19,045 | 1.18 |
| 2/02/2026 | 1.22 | 1.25 | 1.18 | 1.18 | 35,425 | 1.18 |
| 1/30/2026 | 1.24 | 1.36 | 1.20 | 1.25 | 104,903 | 1.25 |
| 1/29/2026 | 1.24 | 1.24 | 1.18 | 1.19 | 26,772 | 1.19 |
| 1/28/2026 | 1.22 | 1.26 | 1.20 | 1.21 | 32,346 | 1.21 |
| 1/27/2026 | 1.28 | 1.28 | 1.24 | 1.28 | 31,357 | 1.28 |
| 1/26/2026 | 1.24 | 1.35 | 1.24 | 1.29 | 29,085 | 1.29 |
| 1/23/2026 | 1.32 | 1.32 | 1.28 | 1.30 | 10,052 | 1.30 |
| 1/22/2026 | 1.34 | 1.38 | 1.28 | 1.28 | 64,886 | 1.28 |
| 1/21/2026 | 1.25 | 1.45 | 1.24 | 1.37 | 184,373 | 1.37 |
| 1/20/2026 | 1.19 | 1.23 | 1.19 | 1.22 | 30,143 | 1.22 |
| 1/16/2026 | 1.26 | 1.26 | 1.20 | 1.25 | 7,618 | 1.25 |
| 1/15/2026 | 1.26 | 1.26 | 1.22 | 1.24 | 5,117 | 1.24 |
| 1/14/2026 | 1.20 | 1.25 | 1.20 | 1.22 | 12,594 | 1.22 |
| 1/13/2026 | 1.19 | 1.22 | 1.19 | 1.22 | 4,024 | 1.22 |
| 1/12/2026 | 1.20 | 1.22 | 1.20 | 1.22 | 2,844 | 1.22 |
| 1/09/2026 | 1.21 | 1.24 | 1.21 | 1.23 | 6,432 | 1.23 |
| 1/08/2026 | 1.19 | 1.22 | 1.19 | 1.21 | 15,134 | 1.21 |
| 1/07/2026 | 1.23 | 1.23 | 1.21 | 1.22 | 3,394 | 1.22 |
| 1/06/2026 | 1.18 | 1.24 | 1.18 | 1.23 | 10,907 | 1.23 |
| 1/05/2026 | 1.21 | 1.25 | 1.20 | 1.20 | 9,436 | 1.20 |
| 1/02/2026 | 1.17 | 1.19 | 1.17 | 1.19 | 8,313 | 1.19 |
| 12/31/2025 | 1.16 | 1.20 | 1.16 | 1.18 | 18,075 | 1.18 |
| 12/30/2025 | 1.19 | 1.19 | 1.14 | 1.19 | 21,563 | 1.19 |
| 12/29/2025 | 1.18 | 1.19 | 1.18 | 1.19 | 19,712 | 1.19 |
| 12/26/2025 | 1.23 | 1.25 | 1.19 | 1.20 | 19,473 | 1.20 |
| 12/24/2025 | 1.20 | 1.20 | 1.18 | 1.19 | 4,999 | 1.19 |
| 12/23/2025 | 1.23 | 1.23 | 1.17 | 1.17 | 9,425 | 1.17 |
| 12/22/2025 | 1.20 | 1.24 | 1.19 | 1.21 | 15,342 | 1.21 |
| 12/19/2025 | 1.20 | 1.20 | 1.17 | 1.19 | 15,646 | 1.19 |
| 12/18/2025 | 1.22 | 1.22 | 1.16 | 1.20 | 48,624 | 1.20 |
| 12/17/2025 | 1.25 | 1.29 | 1.20 | 1.20 | 33,646 | 1.20 |
| 12/16/2025 | 1.29 | 1.33 | 1.25 | 1.31 | 12,432 | 1.31 |
| 12/15/2025 | 1.34 | 1.34 | 1.27 | 1.33 | 18,351 | 1.33 |
| 12/12/2025 | 1.33 | 1.33 | 1.25 | 1.26 | 14,220 | 1.26 |
| 12/11/2025 | 1.29 | 1.33 | 1.27 | 1.29 | 13,596 | 1.29 |
| 12/10/2025 | 1.40 | 1.40 | 1.30 | 1.30 | 16,545 | 1.30 |
| 12/09/2025 | 1.54 | 1.54 | 1.30 | 1.37 | 97,163 | 1.37 |
| 12/08/2025 | 1.30 | 1.54 | 1.24 | 1.52 | 160,879 | 1.52 |
| 12/05/2025 | 1.23 | 1.32 | 1.23 | 1.30 | 8,171 | 1.30 |
| 12/04/2025 | 1.25 | 1.29 | 1.25 | 1.27 | 8,839 | 1.27 |
| 12/03/2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1,879 | 1.28 |
| 12/02/2025 | 1.26 | 1.28 | 1.22 | 1.25 | 16,491 | 1.25 |
| 12/01/2025 | 1.30 | 1.34 | 1.27 | 1.29 | 10,264 | 1.29 |
| 11/28/2025 | 1.28 | 1.34 | 1.28 | 1.30 | 5,030 | 1.30 |
| 11/26/2025 | 1.27 | 1.33 | 1.23 | 1.27 | 12,228 | 1.27 |
| 11/25/2025 | 1.23 | 1.29 | 1.23 | 1.28 | 4,943 | 1.28 |
| 11/24/2025 | 1.22 | 1.28 | 1.21 | 1.26 | 10,116 | 1.26 |
| 11/21/2025 | 1.23 | 1.24 | 1.18 | 1.20 | 21,237 | 1.20 |
| 11/20/2025 | 1.25 | 1.28 | 1.19 | 1.20 | 31,716 | 1.20 |
| 11/19/2025 | 1.29 | 1.29 | 1.24 | 1.25 | 10,401 | 1.25 |
| 11/18/2025 | 1.30 | 1.31 | 1.23 | 1.31 | 16,379 | 1.31 |
| 11/17/2025 | 1.38 | 1.38 | 1.29 | 1.34 | 17,852 | 1.34 |