Magic Empire Global Limited (MEGL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 2.6500 | 2.8400 | 2.5800 | 2.6700 | 2.6700 | 351,800 |
| 02 Feb 2023 | 2.6500 | 2.9700 | 2.6500 | 2.7100 | 2.7100 | 879,300 |
| 01 Feb 2023 | 2.5600 | 2.9300 | 2.5200 | 2.6600 | 2.6600 | 1,103,900 |
| 31 Jan 2023 | 2.4900 | 2.6200 | 2.3990 | 2.5700 | 2.5700 | 396,500 |
| 30 Jan 2023 | 2.5800 | 2.5800 | 2.3500 | 2.3900 | 2.3900 | 224,500 |
| 27 Jan 2023 | 2.4900 | 2.6000 | 2.4000 | 2.4300 | 2.4300 | 408,600 |
| 26 Jan 2023 | 2.6100 | 2.6400 | 2.2600 | 2.4400 | 2.4400 | 375,600 |
| 25 Jan 2023 | 2.5300 | 2.5900 | 2.3400 | 2.5200 | 2.5200 | 404,000 |
| 24 Jan 2023 | 2.5600 | 2.7000 | 2.4300 | 2.4500 | 2.4500 | 438,100 |
| 23 Jan 2023 | 2.8000 | 3.0800 | 2.5200 | 2.5200 | 2.5200 | 1,110,100 |
| 20 Jan 2023 | 2.7400 | 3.5800 | 2.6500 | 2.8000 | 2.8000 | 4,245,000 |
| 19 Jan 2023 | 2.7550 | 2.9370 | 2.5600 | 2.7700 | 2.7700 | 1,691,400 |
| 18 Jan 2023 | 2.1800 | 3.2400 | 2.1500 | 3.0300 | 3.0300 | 6,344,400 |
| 17 Jan 2023 | 2.0600 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 296,100 |
| 13 Jan 2023 | 2.0100 | 2.2000 | 1.9600 | 2.0800 | 2.0800 | 735,500 |
| 12 Jan 2023 | 2.1300 | 2.2300 | 2.0000 | 2.1200 | 2.1200 | 534,100 |
| 11 Jan 2023 | 2.1500 | 2.2800 | 2.1200 | 2.1900 | 2.1900 | 925,700 |
| 10 Jan 2023 | 2.0900 | 2.4400 | 2.0650 | 2.1700 | 2.1700 | 1,968,800 |
| 09 Jan 2023 | 2.5000 | 2.5590 | 2.1000 | 2.1600 | 2.1600 | 3,074,800 |
| 06 Jan 2023 | 2.5000 | 3.5000 | 2.3200 | 2.7700 | 2.7700 | 21,237,200 |
| 05 Jan 2023 | 1.6200 | 2.9000 | 1.5100 | 2.3000 | 2.3000 | 25,363,100 |
| 04 Jan 2023 | 1.2800 | 1.3500 | 1.2450 | 1.3100 | 1.3100 | 200,300 |
| 03 Jan 2023 | 1.2900 | 1.3300 | 1.2400 | 1.2600 | 1.2600 | 262,500 |
| 30 Dec 2022 | 1.2200 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 189,300 |
| 29 Dec 2022 | 1.3000 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 373,000 |
| 28 Dec 2022 | 1.3100 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 147,100 |
| 27 Dec 2022 | 1.3900 | 1.3900 | 1.2900 | 1.3100 | 1.3100 | 222,000 |
| 23 Dec 2022 | 1.3600 | 1.3900 | 1.3150 | 1.3650 | 1.3650 | 157,400 |
| 22 Dec 2022 | 1.5000 | 1.5300 | 1.3500 | 1.3900 | 1.3900 | 250,800 |
| 21 Dec 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 135,500 |
| 20 Dec 2022 | 1.6300 | 1.6900 | 1.5200 | 1.5900 | 1.5900 | 156,800 |
| 19 Dec 2022 | 1.7500 | 1.7900 | 1.6400 | 1.6800 | 1.6800 | 133,500 |
| 16 Dec 2022 | 1.7400 | 1.8150 | 1.7000 | 1.7600 | 1.7600 | 75,200 |
| 15 Dec 2022 | 1.8000 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 123,100 |
| 14 Dec 2022 | 1.8600 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 115,200 |
| 13 Dec 2022 | 2.0200 | 2.0500 | 1.8100 | 1.9400 | 1.9400 | 265,800 |
| 12 Dec 2022 | 1.8700 | 1.9500 | 1.6800 | 1.9500 | 1.9500 | 224,600 |
| 09 Dec 2022 | 1.8600 | 2.0900 | 1.7900 | 1.8400 | 1.8400 | 373,900 |
| 08 Dec 2022 | 1.9200 | 1.9200 | 1.7950 | 1.8200 | 1.8200 | 185,400 |
| 07 Dec 2022 | 1.9500 | 1.9900 | 1.7900 | 1.8800 | 1.8800 | 332,400 |
| 06 Dec 2022 | 2.0800 | 2.1700 | 1.9000 | 1.9000 | 1.9000 | 283,700 |
| 05 Dec 2022 | 2.2800 | 2.3500 | 2.1000 | 2.1000 | 2.1000 | 283,900 |
| 02 Dec 2022 | 2.2800 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 152,800 |
| 01 Dec 2022 | 2.2800 | 2.3400 | 2.2220 | 2.2900 | 2.2900 | 155,700 |
| 30 Nov 2022 | 2.3000 | 2.4600 | 2.2400 | 2.2500 | 2.2500 | 250,600 |
| 29 Nov 2022 | 2.2600 | 2.3400 | 2.2300 | 2.2800 | 2.2800 | 157,800 |
| 28 Nov 2022 | 2.3800 | 2.3990 | 2.2000 | 2.2100 | 2.2100 | 166,500 |
| 25 Nov 2022 | 2.4200 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 109,600 |
| 23 Nov 2022 | 2.3500 | 2.5110 | 2.3500 | 2.4500 | 2.4500 | 143,400 |
| 22 Nov 2022 | 2.3700 | 2.4400 | 2.3300 | 2.4200 | 2.4200 | 125,800 |
| 21 Nov 2022 | 2.4900 | 2.5000 | 2.3200 | 2.4000 | 2.4000 | 143,100 |
| 18 Nov 2022 | 2.4900 | 2.4900 | 2.3600 | 2.4700 | 2.4700 | 163,700 |
| 17 Nov 2022 | 2.4700 | 2.5300 | 2.3840 | 2.4000 | 2.4000 | 214,700 |
| 16 Nov 2022 | 2.6400 | 2.8200 | 2.4900 | 2.4900 | 2.4900 | 446,300 |
| 15 Nov 2022 | 2.5500 | 3.2500 | 2.5210 | 2.7600 | 2.7600 | 3,356,000 |
| 14 Nov 2022 | 2.4900 | 2.5400 | 2.3900 | 2.4300 | 2.4300 | 166,200 |
| 11 Nov 2022 | 2.4500 | 2.7000 | 2.3590 | 2.5600 | 2.5600 | 633,000 |
| 10 Nov 2022 | 2.3200 | 2.4220 | 2.2900 | 2.3700 | 2.3700 | 192,000 |
| 09 Nov 2022 | 2.5100 | 2.5200 | 2.2000 | 2.2200 | 2.2200 | 315,200 |
| 08 Nov 2022 | 2.4700 | 2.6450 | 2.4130 | 2.5300 | 2.5300 | 340,000 |
| 07 Nov 2022 | 2.5500 | 2.6600 | 2.4300 | 2.4400 | 2.4400 | 399,400 |
| 04 Nov 2022 | 2.5600 | 2.5900 | 2.3600 | 2.5200 | 2.5200 | 359,500 |
| 03 Nov 2022 | 2.3400 | 2.4400 | 2.2700 | 2.4400 | 2.4400 | 172,600 |
| 02 Nov 2022 | 2.5400 | 2.5500 | 2.3500 | 2.3500 | 2.3500 | 226,200 |
| 01 Nov 2022 | 2.5200 | 2.5800 | 2.4300 | 2.5300 | 2.5300 | 241,400 |
| 31 Oct 2022 | 2.4300 | 2.6200 | 2.4200 | 2.4400 | 2.4400 | 250,600 |
| 28 Oct 2022 | 2.6400 | 2.6400 | 2.4300 | 2.5000 | 2.5000 | 320,300 |
| 27 Oct 2022 | 2.6800 | 2.7400 | 2.5200 | 2.6100 | 2.6100 | 155,200 |
| 26 Oct 2022 | 2.5100 | 2.9000 | 2.5100 | 2.7000 | 2.7000 | 508,300 |
| 25 Oct 2022 | 2.4300 | 2.7300 | 2.4100 | 2.5200 | 2.5200 | 391,200 |
| 24 Oct 2022 | 2.7600 | 2.7600 | 2.3600 | 2.4400 | 2.4400 | 574,800 |
| 21 Oct 2022 | 2.9000 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 352,900 |
| 20 Oct 2022 | 3.0000 | 3.1000 | 2.8300 | 2.9600 | 2.9600 | 272,400 |
| 19 Oct 2022 | 2.9900 | 3.0600 | 2.8300 | 2.9500 | 2.9500 | 234,400 |
| 18 Oct 2022 | 3.0500 | 3.1200 | 2.8800 | 3.0900 | 3.0900 | 511,500 |
| 17 Oct 2022 | 2.9400 | 3.0500 | 2.8100 | 3.0000 | 3.0000 | 530,600 |
| 14 Oct 2022 | 2.9200 | 3.3100 | 2.7500 | 2.9000 | 2.9000 | 2,012,700 |
| 13 Oct 2022 | 2.9000 | 2.9900 | 2.7500 | 2.9000 | 2.9000 | 422,000 |
| 12 Oct 2022 | 2.9000 | 3.2300 | 2.9000 | 3.0100 | 3.0100 | 477,700 |
| 11 Oct 2022 | 2.8700 | 3.4500 | 2.7200 | 2.9300 | 2.9300 | 1,573,700 |
| 10 Oct 2022 | 3.5000 | 3.5620 | 2.7000 | 2.8700 | 2.8700 | 900,200 |
| 07 Oct 2022 | 3.7100 | 3.9020 | 3.4260 | 3.4700 | 3.4700 | 585,600 |
| 06 Oct 2022 | 3.7900 | 4.6400 | 3.6800 | 3.8800 | 3.8800 | 2,675,400 |
| 05 Oct 2022 | 3.6100 | 3.7000 | 3.4100 | 3.6900 | 3.6900 | 241,500 |
| 04 Oct 2022 | 3.5000 | 3.7000 | 3.3000 | 3.6100 | 3.6100 | 626,500 |
| 03 Oct 2022 | 3.6000 | 3.6500 | 3.3180 | 3.4100 | 3.4100 | 614,600 |
| 30 Sept 2022 | 3.9200 | 4.0490 | 3.6000 | 3.6000 | 3.6000 | 489,100 |
| 29 Sept 2022 | 4.0000 | 4.0800 | 3.7100 | 3.9300 | 3.9300 | 742,400 |
| 28 Sept 2022 | 3.9700 | 4.1500 | 3.8700 | 4.0000 | 4.0000 | 794,000 |
| 27 Sept 2022 | 4.1000 | 4.3100 | 3.9600 | 3.9700 | 3.9700 | 812,900 |
| 26 Sept 2022 | 4.6300 | 4.7900 | 4.0500 | 4.0500 | 4.0500 | 947,900 |
| 23 Sept 2022 | 4.7200 | 4.8600 | 4.1400 | 4.4700 | 4.4700 | 1,357,300 |
| 22 Sept 2022 | 5.1800 | 5.2800 | 4.6800 | 4.7000 | 4.7000 | 890,600 |
| 21 Sept 2022 | 5.2800 | 5.6000 | 5.0600 | 5.2300 | 5.2300 | 1,347,100 |
| 20 Sept 2022 | 5.7600 | 5.7800 | 5.2500 | 5.2500 | 5.2500 | 926,900 |
| 19 Sept 2022 | 5.8100 | 6.0390 | 5.4800 | 5.8000 | 5.8000 | 1,050,100 |
| 16 Sept 2022 | 6.1100 | 6.6400 | 5.5600 | 5.9200 | 5.9200 | 2,490,700 |
| 15 Sept 2022 | 6.4200 | 8.2800 | 6.0500 | 6.3300 | 6.3300 | 21,820,400 |
| 14 Sept 2022 | 5.0800 | 7.3500 | 5.0200 | 6.2700 | 6.2700 | 12,948,800 |
| 13 Sept 2022 | 5.3600 | 5.8700 | 5.0910 | 5.1600 | 5.1600 | 2,627,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
