Skip to main content
MEGL logo

Magic Empire Global Limited

MEGLNASDAQFinancialsCapital Markets

$0.74Today:- (-)1Y −49.66%

As of Oct 16, 2026 close

Market cap
$3.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.60$1.64
Volume (live)
-
Avg. volume (3M)
14.16K

Magic Empire Global (MEGL) Historical Stock Prices

Analyze Magic Empire Global (MEGL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Magic Empire Global (MEGL) Interactive Price Chart

Interactive historical price chart showing Magic Empire Global stock price movements and trends across multiple time periods.

Loading chart...

MEGL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MEGL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.680.850.680.740.7435.09K
Oct 15, 20260.680.730.660.730.7332.38K
Oct 14, 20260.660.700.640.670.6717.30K
Oct 13, 20260.680.720.650.660.6621.01K
Oct 12, 20260.660.680.610.680.6814.36K
Oct 9, 20260.700.700.650.670.671.38K
Oct 8, 20260.760.770.600.700.7019.79K
Oct 7, 20260.770.820.750.760.7626.94K
Oct 6, 20260.850.920.770.780.7828.75K
Oct 5, 20260.890.950.810.820.8243.82K
Oct 2, 20261.001.000.870.920.9231.45K
Oct 1, 20261.071.070.961.001.0015.39K
Sep 30, 20261.051.170.921.051.0517.36K
Sep 29, 20261.011.111.011.111.115.50K
Sep 28, 20261.131.141.121.121.125.88K
Sep 25, 20261.121.121.121.121.12N/A
Sep 24, 20261.101.121.101.121.129.77K
Sep 23, 20261.131.151.121.121.122.19K
Sep 22, 20261.141.161.111.161.166.88K
Sep 21, 20261.161.221.111.141.143.96K
Sep 18, 20261.201.201.121.131.137.61K
Sep 17, 20261.191.191.121.121.126.11K
Sep 16, 20261.131.171.131.141.144.94K
Sep 15, 20261.191.201.101.131.1315.69K
Sep 14, 20261.201.271.201.201.2017.38K
Sep 11, 20261.191.251.181.181.188.68K
Sep 10, 20261.241.281.241.281.283.20K
Sep 9, 20261.211.221.201.221.224.81K
Sep 8, 20261.211.261.211.251.2512.60K
Sep 4, 20261.261.261.221.241.244.66K
Sep 3, 20261.241.291.201.261.2611.19K
Sep 2, 20261.191.271.171.241.2418.20K
Sep 1, 20261.161.161.121.151.1515.86K
Aug 31, 20261.191.191.171.191.182.49K
Aug 28, 20261.221.221.151.191.1911.88K
Aug 27, 20261.171.181.161.171.174.26K
Aug 26, 20261.211.211.201.201.202.42K
Aug 25, 20261.151.231.141.171.1719.27K
Aug 24, 20261.161.221.111.121.1217.87K
Aug 21, 20261.271.271.151.171.1726.92K
Aug 20, 20261.161.201.151.201.2010.25K
Aug 19, 20261.221.221.171.191.191.67K
Aug 18, 20261.161.211.161.191.196.58K
Aug 17, 20261.231.241.151.191.1912.90K
Aug 14, 20261.211.271.201.231.2315.74K
Aug 13, 20261.211.231.211.231.232.59K
Aug 12, 20261.171.211.171.211.217.83K
Aug 11, 20261.221.241.171.211.2115.85K
Aug 10, 20261.241.241.181.241.245.19K
Aug 7, 20261.201.241.181.201.204.84K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.