ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,267.84
-0.74%
US Tech 100
18,152.00
-0.42%
Dow Jones
39,065.26
-1.53%
Brent Oil
81.135
-0.22%
Bitcoin
67,784.36
-0.20%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Magic Empire Global Limited (MEGL)

  7. Magic Empire Global Limited (MEGL) Historical

MEGL Magic Empire Global Limited

0.6548
-0.0127 (-1.90%)
After Hours
Last Updated: 19:12:10
Delayed by 15 minutes

MEGL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2024 0.6548 -0.0127 -1.90% 0.6647 0.6889 0.6547 87,036
May 22 2024 0.6675 -0.0162 -2.37% 0.709 0.709 0.6512 199,908
May 21 2024 0.6837 -0.032 -4.47% 0.725 0.725 0.68 93,265
May 20 2024 0.7157 -0.0143 -1.96% 0.72 0.75 0.69 159,750
May 17 2024 0.73 0.04 5.80% 0.7203 0.768 0.6801 474,763
May 16 2024 0.69 0.0334 5.09% 0.6912 0.6912 0.6503 85,296
May 15 2024 0.6566 -0.0534 -7.52% 0.711 0.719 0.65 176,774
May 14 2024 0.71 0.0748 11.78% 0.68 0.7978 0.6719 730,860
May 13 2024 0.635199 0.0124 1.99% 0.63 0.6466 0.62 51,922
May 10 2024 0.622799 -0.0193 -3.01% 0.631 0.6471 0.62 41,035
May 09 2024 0.6421 0.0221 3.56% 0.629 0.66 0.629 25,703
May 08 2024 0.62 -0.029 -4.47% 0.6408 0.65 0.62 38,479
May 07 2024 0.649 0.01375 2.16% 0.636 0.68 0.635 86,913
May 06 2024 0.63525 0.0117 1.88% 0.632 0.65 0.625 29,897
May 03 2024 0.62355 -0.00645 -1.02% 0.6361 0.66 0.6128 61,061
May 02 2024 0.63 -0.00755 -1.18% 0.669 0.669 0.6225 62,089
May 01 2024 0.63755 0.00755 1.20% 0.631 0.6598 0.6114 117,652
Apr 30 2024 0.63 0.01 1.61% 0.651 0.65415 0.63 33,175
Apr 29 2024 0.62 -0.015 -2.36% 0.635 0.66 0.6101 68,656
Apr 26 2024 0.635 -0.05 -7.30% 0.6375 0.66 0.6205 49,611
Apr 25 2024 0.685 0.071 11.56% 0.599 0.71325 0.599 432,354
Apr 24 2024 0.614 -0.026 -4.06% 0.6397 0.64 0.61 81,581
Apr 23 2024 0.64 0.037 6.14% 0.613 0.65 0.6103 323,285
Apr 22 2024 0.603 0.001 0.17% 0.6075 0.62 0.5803 1,741,545
Apr 19 2024 0.602 -0.025 -3.99% 0.627 0.6431 0.6002 113,911
Apr 18 2024 0.627 0.0146 2.38% 0.6224 0.671 0.6101 202,614
Apr 17 2024 0.6124 -0.011 -1.76% 0.6178 0.68 0.5611 227,828
Apr 16 2024 0.6234 -0.007 -1.11% 0.63 0.65 0.61 60,826
Apr 15 2024 0.6304 -0.0496 -7.29% 0.68 0.69 0.625 197,933
Apr 12 2024 0.68 0.05 7.94% 0.65 0.68 0.63 670,466
Apr 11 2024 0.63 -0.005 -0.79% 0.64 0.65 0.62 107,369
Apr 10 2024 0.635 -0.0005 -0.08% 0.621 0.64 0.62 12,487
Apr 09 2024 0.6355 0.0085 1.36% 0.64 0.64 0.62 29,894
Apr 08 2024 0.627 -0.013 -2.03% 0.62 0.64 0.62 33,210
Apr 05 2024 0.64 0.005 0.79% 0.643 0.65 0.6141 33,382
Apr 04 2024 0.635 0.0088 1.41% 0.6378 0.645 0.61 53,447
Apr 03 2024 0.6262 -0.0238 -3.66% 0.629 0.631001 0.6111 62,993
Apr 02 2024 0.65 0.0163 2.57% 0.63 0.67 0.62 101,917
Apr 01 2024 0.6337 -0.0155 -2.39% 0.641 0.654951 0.6203 48,377
Mar 28 2024 0.6492 -0.0108 -1.64% 0.65 0.67 0.642 36,660
Mar 27 2024 0.66 0.00 0.00% 0.6451 0.66 0.6451 25,719
Mar 26 2024 0.66 0.0052 0.79% 0.65 0.66 0.6237 56,520
Mar 25 2024 0.6548 -0.0239 -3.52% 0.68 0.68 0.6453 35,689
Mar 22 2024 0.6787 0.0087 1.30% 0.647 0.70 0.64001 61,093
Mar 21 2024 0.67 0.04544 7.27% 0.6205 0.67 0.620201 85,401
Mar 20 2024 0.624565 0.00477 0.77% 0.6199 0.65 0.6111 56,584
Mar 19 2024 0.6198 -0.0122 -1.93% 0.62 0.655899 0.6111 80,604
Mar 18 2024 0.632 -0.023 -3.51% 0.655 0.656 0.62 59,082
Mar 15 2024 0.655 0.005 0.77% 0.6451 0.68 0.6302 46,326
Mar 14 2024 0.65 -0.04755 -6.82% 0.6894 0.70 0.6404 112,557
Mar 13 2024 0.69755 0.00205 0.29% 0.695 0.72 0.676 216,320
Mar 12 2024 0.6955 -0.01575 -2.21% 0.70 0.7289 0.6706 133,281
Mar 11 2024 0.71125 -0.03075 -4.14% 0.725 0.75 0.703 140,382
Mar 08 2024 0.742 0.002 0.27% 0.75 0.7702 0.7304 125,090
Mar 07 2024 0.74 -0.025 -3.27% 0.77 0.77 0.73 95,453
Mar 06 2024 0.765 0.0262 3.55% 0.769 0.769 0.7281 206,241
Mar 05 2024 0.7388 0.0125 1.72% 0.7263 0.74 0.7213 78,886
Mar 04 2024 0.7263 -0.04487 -5.82% 0.77 0.7711 0.7213 143,871
Mar 01 2024 0.771166 0.01117 1.47% 0.78 0.79 0.7605 51,298
Feb 29 2024 0.76 -0.01 -1.30% 0.768 0.78 0.76 68,695
Feb 28 2024 0.77 0.008 1.05% 0.76 0.78 0.76 109,909
Feb 27 2024 0.762 -0.008 -1.04% 0.7531 0.789 0.7531 68,147
Feb 26 2024 0.77 0.01 1.32% 0.78 0.79 0.7604 69,746

Your Recent History

NASDAQ
MEGL
Magic Empire Global
BIT
P1H4P4
BNP Paribas Issuance
BIT
C00170
Commerzbank
BIT
P1CN52
BNP Paribas Issuance
BIT
FBK
Finecobank
BIT
SOF
Softlab
COIN
BTCMMETH
BIT
P1AJ19
BNP Paribas Issuance
BIT
P1EM02
BNP Paribas Issuance
BIT
P1JO96
BNP Paribas Issuance BV
BIT
S27873
Societe Generale Effekten
BIT
S27008
Societe Generale Effekten
BOV
UTIL11
UTILITIES
BOV
CTNM4
COTEMINAS PN
BIT
Z53508
Credit Suisse
BIT
PRM
Primi Sui Motori
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved