UK Markets closed

Magic Empire Global Limited (MEGL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5418-0.0043 (-0.79%)
At close: 04:00PM EDT
0.5300 -0.01 (-2.18%)
After hours: 06:16PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.54400.57000.52500.54200.5420205,800
25 Jul 20240.56700.59400.52400.54600.5460289,400
24 Jul 20240.53000.55500.52400.54000.540074,100
23 Jul 20240.55000.60000.52100.54500.5450364,400
22 Jul 20240.59200.63600.52200.54700.5470558,500
19 Jul 20240.52000.65000.51900.61500.61501,098,200
18 Jul 20240.53800.55000.52100.52400.524025,200
17 Jul 20240.53000.55000.52500.53800.538054,700
16 Jul 20240.52500.54500.52100.53000.530019,900
15 Jul 20240.54000.56500.52000.53300.533077,600
12 Jul 20240.53700.55800.53000.54900.549023,500
11 Jul 20240.52200.56800.52000.54500.545021,700
10 Jul 20240.52200.53000.51100.53000.530039,600
09 Jul 20240.53100.54000.52000.53200.532025,800
08 Jul 20240.53300.56000.52500.53000.530016,200
05 Jul 20240.56100.56100.53000.53100.531035,600
03 Jul 20240.52500.54000.52500.53500.535031,500
02 Jul 20240.53400.54000.52100.53100.531029,200
01 Jul 20240.56700.58500.53000.53800.538030,500
28 Jun 20240.53400.56700.53400.54000.540026,900
27 Jun 20240.54800.56900.54000.54400.544055,800
26 Jun 20240.58400.58400.53000.54000.5400101,600
25 Jun 20240.56100.58300.55300.56000.560056,200
24 Jun 20240.56300.59000.56000.58800.5880110,600
21 Jun 20240.56100.58900.56100.57200.572036,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...