MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MEGL — Magic Empire Global Limited Class A Ordinary Shares
NasdaqMagic Empire Global Limited Class A Ordinary Shares
$0.78
-0.04(-4.79%)
- O
- 0.85
- H
- 0.92
- L
- 0.77
- V
- 28.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.78
Period Return-36.59%
Period High$2.62
Period Low$0.77
Avg Daily Volume359.8K
Total Trading Days365
MEGL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.85 | $0.92 | $0.77 | $0.78 | $-0.04 | -4.79% | 28,754 | $0.80 | $0.77 $0.92 |
| Oct 5, 2026 | $0.89 | $0.95 | $0.81 | $0.82 | $-0.10 | -10.57% | 43,925 | $0.88 | $0.81 $0.95 |
| Oct 2, 2026 | $1.00 | $1.00 | $0.87 | $0.92 | $-0.09 | -8.49% | 35,350 | $0.93 | $0.87 $1.00 |
| Oct 1, 2026 | $1.07 | $1.07 | $0.96 | $1.00 | $-0.05 | -4.68% | 15,591 | $0.98 | $0.96 $1.07 |
| Sep 30, 2026 | $1.05 | $1.17 | $0.92 | $1.05 | $-0.06 | -5.40% | 17,386 | $1.04 | $0.92 $1.17 |
| Sep 29, 2026 | $1.01 | $1.11 | $1.01 | $1.11 | $-0.01 | -0.89% | 5,500 | $1.03 | $1.01 $1.11 |
| Sep 28, 2026 | $1.13 | $1.14 | $1.12 | $1.12 | +$0.00 | +0.00% | 6,595 | $1.13 | $1.12 $1.14 |
| Sep 24, 2026 | $1.10 | $1.12 | $1.10 | $1.12 | $-0.00 | -0.01% | 9,774 | $1.10 | $1.10 $1.12 |
| Sep 23, 2026 | $1.13 | $1.15 | $1.12 | $1.12 | $-0.04 | -3.44% | 2,189 | $1.14 | $1.12 $1.15 |
| Sep 22, 2026 | $1.14 | $1.16 | $1.11 | $1.16 | +$0.02 | +1.75% | 6,877 | $1.14 | $1.11 $1.16 |
| Sep 21, 2026 | $1.16 | $1.22 | $1.11 | $1.14 | +$0.01 | +0.88% | 4,107 | $1.15 | $1.11 $1.22 |
| Sep 18, 2026 | $1.20 | $1.20 | $1.12 | $1.13 | +$0.01 | +0.89% | 7,614 | $1.13 | $1.12 $1.20 |
| Sep 17, 2026 | $1.19 | $1.19 | $1.12 | $1.12 | $-0.02 | -1.75% | 6,111 | $1.16 | $1.12 $1.19 |
| Sep 16, 2026 | $1.13 | $1.17 | $1.13 | $1.14 | +$0.01 | +0.88% | 4,940 | $1.16 | $1.13 $1.17 |
| Sep 15, 2026 | $1.19 | $1.20 | $1.10 | $1.13 | $-0.07 | -5.83% | 15,693 | $1.16 | $1.10 $1.20 |
| Sep 14, 2026 | $1.20 | $1.27 | $1.20 | $1.20 | +$0.02 | +1.69% | 17,375 | $1.22 | $1.20 $1.27 |
| Sep 11, 2026 | $1.19 | $1.25 | $1.18 | $1.18 | $-0.10 | -7.80% | 8,682 | $1.22 | $1.18 $1.25 |
| Sep 10, 2026 | $1.24 | $1.28 | $1.24 | $1.28 | +$0.06 | +4.90% | 3,269 | $1.26 | $1.24 $1.28 |
| Sep 9, 2026 | $1.21 | $1.22 | $1.20 | $1.22 | $-0.03 | -2.40% | 4,806 | $1.21 | $1.20 $1.22 |
| Sep 8, 2026 | $1.21 | $1.26 | $1.21 | $1.25 | +$0.01 | +0.81% | 12,601 | $1.24 | $1.21 $1.26 |
| Sep 4, 2026 | $1.26 | $1.26 | $1.22 | $1.24 | $-0.02 | -1.59% | 4,852 | $1.24 | $1.22 $1.26 |
| Sep 3, 2026 | $1.24 | $1.29 | $1.20 | $1.26 | +$0.02 | +1.61% | 11,188 | $1.25 | $1.20 $1.29 |
| Sep 2, 2026 | $1.19 | $1.27 | $1.17 | $1.24 | +$0.09 | +7.83% | 18,089 | $1.20 | $1.17 $1.27 |
| Sep 1, 2026 | $1.16 | $1.16 | $1.12 | $1.15 | $-0.03 | -2.95% | 15,857 | $1.15 | $1.12 $1.16 |
| Aug 31, 2026 | $1.19 | $1.19 | $1.17 | $1.18 | $-0.01 | -0.43% | 2,490 | $1.17 | $1.17 $1.19 |
| Aug 28, 2026 | $1.22 | $1.22 | $1.15 | $1.19 | +$0.02 | +1.71% | 11,882 | $1.18 | $1.15 $1.22 |
| Aug 27, 2026 | $1.17 | $1.18 | $1.16 | $1.17 | $-0.03 | -2.50% | 4,260 | $1.17 | $1.16 $1.18 |
| Aug 26, 2026 | $1.21 | $1.21 | $1.20 | $1.20 | +$0.03 | +2.56% | 2,424 | $1.20 | $1.20 $1.21 |
| Aug 25, 2026 | $1.15 | $1.23 | $1.14 | $1.17 | +$0.05 | +4.46% | 19,267 | $1.17 | $1.14 $1.23 |
| Aug 24, 2026 | $1.16 | $1.22 | $1.11 | $1.12 | $-0.05 | -4.27% | 17,873 | $1.15 | $1.11 $1.22 |