5 DAY PERFORMANCE
-10.74%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
+21.21%
YEAR-TO-DATE PERFORMANCE
-8.47%
1 YEAR PERFORMANCE
-20.00%
Magic Empire Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.18 | $1.19 (0.42%) | $1.23 | $1.17 | 2.05 K | |
| 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 |
| 06/18/2026 | $1.23 | $1.18 (-4.07%) | $1.29 | $1.15 | 33.80 K | $5.98 M |
| 06/17/2026 | $1.32 | $1.25 (-5.3%) | $1.41 | $1.19 | 73.40 K | $6.33 M |
| 06/16/2026 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.30 | 58.30 K | $6.84 M |
| 06/15/2026 | $1.37 | $1.41 (2.92%) | $1.41 | $1.37 | 16.90 K | $7.14 M |
| 06/12/2026 | $1.37 | $1.38 (0.73%) | $1.44 | $1.37 | 58.35 K | $6.99 M |
| 06/11/2026 | $1.40 | $1.40 (0%) | $1.43 | $1.35 | 60.05 K | $7.09 M |
| 06/10/2026 | $1.30 | $1.44 (10.77%) | $1.50 | $1.30 | 170.70 K | $7.29 M |
| 06/09/2026 | $1.31 | $1.29 (-1.53%) | $1.36 | $1.24 | 83.24 K | $6.53 M |
| 06/08/2026 | $1.25 | $1.27 (1.6%) | $1.43 | $1.22 | 131.01 K | $6.43 M |
| 06/05/2026 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.18 | 67.80 K | $6.18 M |
| 06/04/2026 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 439.74 K | $6.18 M |
| 06/03/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.17 | 13.50 K | $6.28 M |
| 06/02/2026 | $1.18 | $1.25 (5.93%) | $1.29 | $1.18 | 12.60 K | $6.33 M |
| 06/01/2026 | $1.15 | $1.26 (9.57%) | $1.30 | $1.15 | 67.30 K | $6.38 M |
| 05/29/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.14 | 36.61 K | $6.08 M |
| 05/28/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.14 | 24.80 K | $5.82 M |
| 05/27/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.11 | 16.10 K | $5.92 M |
| 05/26/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 21.90 K | $5.67 M |
| 05/22/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 21.35 K | $5.77 M |
| 05/21/2026 | $1.10 | $1.13 (2.73%) | $1.22 | $1.10 | 17.20 K | $5.72 M |
| 05/20/2026 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 11.20 K | $5.72 M |
| 05/19/2026 | $1.10 | $1.13 (2.73%) | $1.14 | $1.10 | 10.20 K | $5.72 M |
| 05/18/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.10 | 15.40 K | $5.57 M |
| 05/15/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 3.06 K | $5.57 M |
| 05/14/2026 | $1.12 | $1.16 (3.57%) | $1.22 | $1.10 | 43.74 K | $5.87 M |
| 05/13/2026 | $1.11 | $1.12 (0.9%) | $1.26 | $1.11 | 51.60 K | $5.67 M |
| 05/12/2026 | $1.16 | $1.08 (-6.9%) | $1.16 | $1.08 | 10.90 K | $5.47 M |
| 05/11/2026 | $1.11 | $1.13 (1.8%) | $1.16 | $1.09 | 18.80 K | $5.72 M |
| 05/08/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.09 | 24.50 K | $5.62 M |
| 05/07/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.10 | 5.82 K | $5.87 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.
