UK Markets closed

Magic Empire Global Limited (MEGL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.6700-0.0400 (-1.48%)
At close: 04:00PM EST
2.6200 -0.05 (-1.87%)
After hours: 07:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.65002.84002.58002.67002.6700351,800
02 Feb 20232.65002.97002.65002.71002.7100879,300
01 Feb 20232.56002.93002.52002.66002.66001,103,900
31 Jan 20232.49002.62002.39902.57002.5700396,500
30 Jan 20232.58002.58002.35002.39002.3900224,500
27 Jan 20232.49002.60002.40002.43002.4300408,600
26 Jan 20232.61002.64002.26002.44002.4400375,600
25 Jan 20232.53002.59002.34002.52002.5200404,000
24 Jan 20232.56002.70002.43002.45002.4500438,100
23 Jan 20232.80003.08002.52002.52002.52001,110,100
20 Jan 20232.74003.58002.65002.80002.80004,245,000
19 Jan 20232.75502.93702.56002.77002.77001,691,400
18 Jan 20232.18003.24002.15003.03003.03006,344,400
17 Jan 20232.06002.15002.02002.10002.1000296,100
13 Jan 20232.01002.20001.96002.08002.0800735,500
12 Jan 20232.13002.23002.00002.12002.1200534,100
11 Jan 20232.15002.28002.12002.19002.1900925,700
10 Jan 20232.09002.44002.06502.17002.17001,968,800
09 Jan 20232.50002.55902.10002.16002.16003,074,800
06 Jan 20232.50003.50002.32002.77002.770021,237,200
05 Jan 20231.62002.90001.51002.30002.300025,363,100
04 Jan 20231.28001.35001.24501.31001.3100200,300
03 Jan 20231.29001.33001.24001.26001.2600262,500
30 Dec 20221.22001.29001.22001.29001.2900189,300
29 Dec 20221.30001.30001.20001.29001.2900373,000
28 Dec 20221.31001.35001.22001.25001.2500147,100
27 Dec 20221.39001.39001.29001.31001.3100222,000
23 Dec 20221.36001.39001.31501.36501.3650157,400
22 Dec 20221.50001.53001.35001.39001.3900250,800
21 Dec 20221.60001.60001.49001.53001.5300135,500
20 Dec 20221.63001.69001.52001.59001.5900156,800
19 Dec 20221.75001.79001.64001.68001.6800133,500
16 Dec 20221.74001.81501.70001.76001.760075,200
15 Dec 20221.80001.83001.71001.74001.7400123,100
14 Dec 20221.86001.90001.78001.78001.7800115,200
13 Dec 20222.02002.05001.81001.94001.9400265,800
12 Dec 20221.87001.95001.68001.95001.9500224,600
09 Dec 20221.86002.09001.79001.84001.8400373,900
08 Dec 20221.92001.92001.79501.82001.8200185,400
07 Dec 20221.95001.99001.79001.88001.8800332,400
06 Dec 20222.08002.17001.90001.90001.9000283,700
05 Dec 20222.28002.35002.10002.10002.1000283,900
02 Dec 20222.28002.33002.23002.26002.2600152,800
01 Dec 20222.28002.34002.22202.29002.2900155,700
30 Nov 20222.30002.46002.24002.25002.2500250,600
29 Nov 20222.26002.34002.23002.28002.2800157,800
28 Nov 20222.38002.39902.20002.21002.2100166,500
25 Nov 20222.42002.50002.33002.34002.3400109,600
23 Nov 20222.35002.51102.35002.45002.4500143,400
22 Nov 20222.37002.44002.33002.42002.4200125,800
21 Nov 20222.49002.50002.32002.40002.4000143,100
18 Nov 20222.49002.49002.36002.47002.4700163,700
17 Nov 20222.47002.53002.38402.40002.4000214,700
16 Nov 20222.64002.82002.49002.49002.4900446,300
15 Nov 20222.55003.25002.52102.76002.76003,356,000
14 Nov 20222.49002.54002.39002.43002.4300166,200
11 Nov 20222.45002.70002.35902.56002.5600633,000
10 Nov 20222.32002.42202.29002.37002.3700192,000
09 Nov 20222.51002.52002.20002.22002.2200315,200
08 Nov 20222.47002.64502.41302.53002.5300340,000
07 Nov 20222.55002.66002.43002.44002.4400399,400
04 Nov 20222.56002.59002.36002.52002.5200359,500
03 Nov 20222.34002.44002.27002.44002.4400172,600
02 Nov 20222.54002.55002.35002.35002.3500226,200
01 Nov 20222.52002.58002.43002.53002.5300241,400
31 Oct 20222.43002.62002.42002.44002.4400250,600
28 Oct 20222.64002.64002.43002.50002.5000320,300
27 Oct 20222.68002.74002.52002.61002.6100155,200
26 Oct 20222.51002.90002.51002.70002.7000508,300
25 Oct 20222.43002.73002.41002.52002.5200391,200
24 Oct 20222.76002.76002.36002.44002.4400574,800
21 Oct 20222.90002.94002.75002.78002.7800352,900
20 Oct 20223.00003.10002.83002.96002.9600272,400
19 Oct 20222.99003.06002.83002.95002.9500234,400
18 Oct 20223.05003.12002.88003.09003.0900511,500
17 Oct 20222.94003.05002.81003.00003.0000530,600
14 Oct 20222.92003.31002.75002.90002.90002,012,700
13 Oct 20222.90002.99002.75002.90002.9000422,000
12 Oct 20222.90003.23002.90003.01003.0100477,700
11 Oct 20222.87003.45002.72002.93002.93001,573,700
10 Oct 20223.50003.56202.70002.87002.8700900,200
07 Oct 20223.71003.90203.42603.47003.4700585,600
06 Oct 20223.79004.64003.68003.88003.88002,675,400
05 Oct 20223.61003.70003.41003.69003.6900241,500
04 Oct 20223.50003.70003.30003.61003.6100626,500
03 Oct 20223.60003.65003.31803.41003.4100614,600
30 Sept 20223.92004.04903.60003.60003.6000489,100
29 Sept 20224.00004.08003.71003.93003.9300742,400
28 Sept 20223.97004.15003.87004.00004.0000794,000
27 Sept 20224.10004.31003.96003.97003.9700812,900
26 Sept 20224.63004.79004.05004.05004.0500947,900
23 Sept 20224.72004.86004.14004.47004.47001,357,300
22 Sept 20225.18005.28004.68004.70004.7000890,600
21 Sept 20225.28005.60005.06005.23005.23001,347,100
20 Sept 20225.76005.78005.25005.25005.2500926,900
19 Sept 20225.81006.03905.48005.80005.80001,050,100
16 Sept 20226.11006.64005.56005.92005.92002,490,700
15 Sept 20226.42008.28006.05006.33006.330021,820,400
14 Sept 20225.08007.35005.02006.27006.270012,948,800
13 Sept 20225.36005.87005.09105.16005.16002,627,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...