UK markets closed

Magic Empire Global Limited (MEGL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5724-0.0156 (-2.65%)
At close: 04:00PM EDT
0.5609 -0.01 (-2.01%)
After hours: 05:35PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.56100.58900.56100.57200.572035,000
20 Jun 20240.59900.60000.57000.58000.580026,500
18 Jun 20240.59000.60000.56300.58000.580074,200
17 Jun 20240.59000.61000.57000.57300.573045,800
14 Jun 20240.61500.62800.57000.58900.5890141,600
13 Jun 20240.57900.62800.57900.61600.6160161,500
12 Jun 20240.58000.61800.58000.58200.5820128,300
11 Jun 20240.59000.60000.57000.58500.585054,000
10 Jun 20240.60000.61900.58000.60700.607066,400
07 Jun 20240.60400.61000.58000.58600.5860126,500
06 Jun 20240.62500.63200.60200.61000.610041,400
05 Jun 20240.62200.63000.60000.61300.613072,900
04 Jun 20240.61500.64400.61000.62700.627043,700
03 Jun 20240.60100.65500.60000.61000.6100195,100
31 May 20240.61500.65600.58500.59500.595060,300
30 May 20240.62600.63000.60000.60900.6090178,000
29 May 20240.63300.63300.60900.62500.625076,000
28 May 20240.64100.66100.62100.64000.640062,400
24 May 20240.65000.68300.63000.64200.642084,900
23 May 20240.66800.68900.65500.65500.655090,000
22 May 20240.69800.70000.65100.66800.6680200,500
21 May 20240.72500.72500.68000.68400.684094,300
20 May 20240.72000.75000.69000.71600.7160162,700
17 May 20240.72000.76800.68000.73000.7300476,200
16 May 20240.69100.69100.65000.69000.690085,700
15 May 20240.71100.71900.65000.65700.6570179,400
14 May 20240.68000.79800.67200.71000.7100731,400
13 May 20240.63000.64700.62000.63500.635052,000
10 May 20240.63000.64700.62000.62300.623041,300
09 May 20240.63000.66000.63000.64200.642025,700
08 May 20240.64100.65000.62000.62000.620038,600
07 May 20240.64100.68000.63500.64900.649087,200
06 May 20240.63200.65000.62500.63500.635032,700
03 May 20240.63000.66000.61300.62400.624061,100
02 May 20240.64600.65000.62300.63000.630062,500
01 May 20240.63100.66000.61100.63800.6380117,700
30 Apr 20240.65100.65400.63000.63000.630036,700
29 Apr 20240.63500.66000.61000.62000.620068,900
26 Apr 20240.63800.66000.62100.63500.635052,700
25 Apr 20240.59900.71300.59900.68500.6850432,300
24 Apr 20240.64000.64000.61000.61400.614085,500
23 Apr 20240.62400.65000.61000.64000.6400326,200
22 Apr 20240.60800.62000.58000.60300.60301,822,100
19 Apr 20240.62000.64300.60000.60200.6020100,300
18 Apr 20240.62200.67100.61000.62700.6270202,600
17 Apr 20240.61000.68000.56100.61200.6120227,800
16 Apr 20240.63000.65000.61000.62300.623060,800
15 Apr 20240.68000.69000.62500.63000.6300199,200
12 Apr 20240.65000.68000.63000.68000.6800667,100
11 Apr 20240.62500.65000.62000.63000.6300118,000
10 Apr 20240.62100.64000.62000.63500.635012,500
09 Apr 20240.62000.64000.62000.63600.636030,400
08 Apr 20240.62000.64000.62000.62700.627033,200
05 Apr 20240.64300.65000.61400.64000.640033,400
04 Apr 20240.63800.64500.61000.63500.635053,800
03 Apr 20240.62900.63100.61100.62600.626063,000
02 Apr 20240.66800.67000.62000.65000.6500101,800
01 Apr 20240.64100.65500.62000.63400.634048,400
28 Mar 20240.65000.67000.64200.64900.649036,700
27 Mar 20240.64500.66000.64500.66000.660026,000
26 Mar 20240.65000.66000.62400.66000.660056,500
25 Mar 20240.68000.68000.64500.65500.655035,700
22 Mar 20240.64700.70000.64000.67900.679061,100
21 Mar 20240.62100.67000.62000.67000.670086,500
20 Mar 20240.63000.65000.61100.62500.625056,400
19 Mar 20240.62000.65600.61100.62000.620081,600
18 Mar 20240.65500.65600.62000.63200.632059,100
15 Mar 20240.64500.68000.63000.65500.655046,300
14 Mar 20240.68000.68700.64000.65000.6500112,600
13 Mar 20240.69500.72000.67600.69800.6980216,500
12 Mar 20240.70000.72900.67100.69600.6960137,300
11 Mar 20240.72500.75000.70300.71100.7110140,400
08 Mar 20240.75000.77000.73000.74200.7420125,000
07 Mar 20240.77000.77000.73000.74000.740095,300
06 Mar 20240.76900.76900.72800.76500.7650219,800
05 Mar 20240.72600.74000.72100.73900.739079,600
04 Mar 20240.77000.77100.72100.72600.7260143,900
01 Mar 20240.78000.79000.76100.77100.771050,800
29 Feb 20240.78000.78000.76000.76000.760070,600
28 Feb 20240.76000.78000.76000.77000.7700112,200
27 Feb 20240.75300.78900.75300.76200.762068,000
26 Feb 20240.78000.79000.76000.77000.770069,800
23 Feb 20240.78000.80000.75300.76000.7600162,200
22 Feb 20240.81000.82000.76000.78000.7800188,600
21 Feb 20240.79000.81500.79000.79100.7910129,100
20 Feb 20240.83000.83000.77000.80000.8000499,800
16 Feb 20240.89500.93000.85000.87900.8790373,300
15 Feb 20240.85600.93000.83500.90900.9090870,400
14 Feb 20240.82100.85000.81000.83700.8370341,900
13 Feb 20240.80100.88000.80100.85000.85001,126,400
12 Feb 20240.79000.89000.76000.82700.8270817,800
09 Feb 20240.91201.01000.72200.80000.80004,998,800
08 Feb 20240.81000.85000.78000.83000.83001,293,200
07 Feb 20240.78900.82000.74000.80900.8090439,500
06 Feb 20240.79200.82000.78100.79500.7950259,000
05 Feb 20240.84000.88000.76100.82000.82002,136,600
02 Feb 20240.82000.82000.80000.80000.800043,700
01 Feb 20240.83500.85000.81200.81200.812079,200
31 Jan 20240.81000.84000.80000.82000.820041,200
30 Jan 20240.83000.87200.80000.80000.8000118,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...