Magic Empire Global (MEGL) went public on August 5, 2022, when it opened at a split-adjusted price of $49.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $0.4900 | $3.0600 | $0.4700 | $1.9400 | 6,132,429 |
January 2025 | $0.5060 | $1.3797 | $0.4712 | $0.5400 | 91,699,200 |
December 2024 | $0.5290 | $0.6192 | $0.4552 | $0.5400 | 4,661,900 |
November 2024 | $0.4880 | $0.5698 | $0.4798 | $0.5250 | 2,119,400 |
October 2024 | $0.5770 | $0.8098 | $0.4512 | $0.5110 | 12,701,800 |
September 2024 | $0.4430 | $0.6672 | $0.4070 | $0.6200 | 2,784,900 |
August 2024 | $0.5312 | $0.5700 | $0.4198 | $0.4580 | 1,494,300 |
July 2024 | $0.5672 | $0.6498 | $0.5020 | $0.5400 | 3,385,300 |
June 2024 | $0.6012 | $0.6552 | $0.5300 | $0.5400 | 1,565,500 |
May 2024 | $0.6312 | $0.7980 | $0.5850 | $0.5950 | 3,000,600 |
April 2024 | $0.6412 | $0.7130 | $0.5612 | $0.6300 | 4,776,700 |
March 2024 | $0.7798 | $0.7898 | $0.6110 | $0.6490 | 1,867,100 |
February 2024 | $0.8352 | $1.0100 | $0.7220 | $0.7600 | 14,080,100 |
January 2024 | $1.0400 | $1.4700 | $0.8000 | $0.8200 | 5,423,300 |
December 2023 | $0.8620 | $1.3700 | $0.8000 | $1.1840 | 8,415,200 |
November 2023 | $0.8400 | $1.0700 | $0.8000 | $0.8810 | 2,291,900 |
October 2023 | $1.1385 | $1.2078 | $0.7198 | $0.8770 | 2,666,100 |
September 2023 | $1.2078 | $1.3167 | $1.0988 | $1.1484 | 2,027,100 |
August 2023 | $1.5147 | $1.5444 | $1.1583 | $1.1781 | 2,876,000 |
July 2023 | $1.7028 | $1.7919 | $1.4848 | $1.5345 | 4,096,700 |
June 2023 | $1.8315 | $2.2968 | $1.5375 | $1.7127 | 7,051,500 |
May 2023 | $2.9403 | $3.1878 | $1.5939 | $1.8513 | 35,172,200 |
April 2023 | $1.5741 | $5.8113 | $0.8811 | $3.9600 | 114,074,100 |
March 2023 | $1.7325 | $1.8612 | $1.4355 | $1.5048 | 2,590,300 |
February 2023 | $2.5344 | $2.9403 | $1.6434 | $1.7523 | 7,777,300 |
