5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-8.47%
6 MONTH PERFORMANCE
+2.86%
YEAR-TO-DATE PERFORMANCE
-8.47%
1 YEAR PERFORMANCE
-30.77%
Magic Empire Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.16 | $1.14 (-1.72%) | $1.22 | $1.11 | 4.02 K | $5.77 M |
| 09/18/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.12 | 7.61 K | $5.72 M |
| 09/17/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 6.11 K | $5.67 M |
| 09/16/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.13 | 4.94 K | $5.77 M |
| 09/15/2026 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.10 | 15.70 K | $5.72 M |
| 09/14/2026 | $1.20 | $1.20 (0%) | $1.27 | $1.20 | 17.40 K | $6.08 M |
| 09/11/2026 | $1.19 | $1.18 (-0.84%) | $1.25 | $1.18 | 8.70 K | $5.98 M |
| 09/10/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.24 | 3.27 K | $6.48 M |
| 09/09/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.20 | 4.81 K | $6.18 M |
| 09/08/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.21 | 12.60 K | $6.33 M |
| 09/04/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.22 | 4.85 K | $6.28 M |
| 09/03/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.20 | 11.20 K | $6.38 M |
| 09/02/2026 | $1.19 | $1.24 (4.2%) | $1.27 | $1.17 | 18.20 K | $6.28 M |
| 09/01/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.12 | 15.90 K | $5.82 M |
| 08/31/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 2.59 K | $5.98 M |
| 08/28/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.15 | 11.90 K | $6.03 M |
| 08/27/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 4.26 K | $5.92 M |
| 08/26/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 2.42 K | $6.08 M |
| 08/25/2026 | $1.15 | $1.17 (1.74%) | $1.23 | $1.14 | 19.30 K | $5.92 M |
| 08/24/2026 | $1.16 | $1.12 (-3.45%) | $1.22 | $1.11 | 17.90 K | $5.67 M |
| 08/21/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 26.92 K | $5.92 M |
| 08/20/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.15 | 10.25 K | $6.08 M |
| 08/19/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 1.70 K | $6.03 M |
| 08/18/2026 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 6.60 K | $6.03 M |
| 08/17/2026 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.15 | 12.90 K | $6.03 M |
| 08/14/2026 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 15.74 K | $6.23 M |
| 08/13/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.21 | 2.60 K | $6.23 M |
| 08/12/2026 | $1.17 | $1.21 (3.42%) | $1.21 | $1.17 | 7.83 K | $6.13 M |
| 08/11/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.17 | 15.89 K | $6.13 M |
| 08/10/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.18 | 5.20 K | $6.28 M |
| 08/07/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 4.84 K | $6.08 M |
| 08/06/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 5.50 K | $6.23 M |
| 08/05/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.20 | 11.51 K | $6.18 M |
| 08/04/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.16 | 3.49 K | $6.08 M |
| 08/03/2026 | $1.11 | $1.19 (7.21%) | $1.19 | $1.11 | 3.90 K | $6.03 M |
| 07/31/2026 | $1.12 | $1.21 (8.04%) | $1.24 | $1.12 | 57.06 K | $6.13 M |
| 07/30/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.13 | 900 | $5.77 M |
| 07/29/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.10 | 13.64 K | $5.77 M |
| 07/28/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.10 | 12.05 K | $6.08 M |
| 07/27/2026 | $1.07 | $1.20 (12.15%) | $1.23 | $1.07 | 21.66 K | $6.08 M |
| 07/24/2026 | $1.04 | $1.15 (10.58%) | $1.17 | $1.04 | 29.40 K | $5.82 M |
| 07/23/2026 | $1.16 | $1.09 (-6.03%) | $1.21 | $1.05 | 17.80 K | $5.52 M |
| 07/22/2026 | $1.12 | $1.15 (2.68%) | $1.19 | $1.10 | 27.40 K | $5.82 M |
| 07/21/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.13 | 6.85 K | $5.82 M |
| 07/20/2026 | $1.12 | $1.12 (0%) | $1.19 | $1.11 | 16.20 K | $5.67 M |
| 07/17/2026 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 1.42 K | $5.92 M |
| 07/16/2026 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.16 | 25.23 K | $5.87 M |
| 07/15/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.19 | 1.55 K | $6.03 M |
| 07/14/2026 | $1.17 | $1.17 (0%) | $1.22 | $1.17 | 17.25 K | $5.92 M |
| 07/13/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.17 | 3.80 K | $5.92 M |
| 07/10/2026 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 5.24 K | $6.08 M |
| 07/09/2026 | $1.21 | $1.21 (0%) | $1.25 | $1.18 | 31.24 K | $6.13 M |
| 07/08/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 7.30 K | $6.18 M |
| 07/07/2026 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.17 | 55.81 K | $6.13 M |
| 07/06/2026 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.23 | 19.59 K | $6.38 M |
| 07/02/2026 | $1.39 | $1.36 (-2.16%) | $1.43 | $1.29 | 49.61 K | $6.89 M |
| 07/01/2026 | $1.31 | $1.34 (2.29%) | $1.37 | $1.26 | 118.20 K | $6.79 M |
| 06/30/2026 | $1.19 | $1.27 (6.72%) | $1.29 | $1.18 | 163.90 K | $6.43 M |
| 06/29/2026 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 1.03 K | $5.98 M |
| 06/26/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.16 | 6.83 K | $5.92 M |
| 06/25/2026 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 10.47 K | $5.92 M |
| 06/24/2026 | $1.08 | $1.19 (10.19%) | $1.25 | $1.08 | 55.71 K | $6.03 M |
| 06/23/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.07 | 64.91 K | $5.42 M |
| 06/22/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 10.11 K | $5.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
