5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+1.89%
6 MONTH PERFORMANCE
-7.69%
YEAR-TO-DATE PERFORMANCE
-8.47%
1 YEAR PERFORMANCE
-37.57%
Magic Empire Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.09 | $1.14 (4.59%) | $1.39 | $1.09 | 121.70 K | $5.77 M |
| 05/05/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.08 | 23.00 K | $5.72 M |
| 05/04/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 6.50 K | $5.92 M |
| 05/01/2026 | $1.15 | $1.17 (1.74%) | $1.17 | $1.11 | 6.94 K | $5.92 M |
| 04/30/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 8.34 K | $5.87 M |
| 04/29/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.16 | 8.88 K | $6.03 M |
| 04/28/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 2.70 K | $6.08 M |
| 04/27/2026 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.15 | 9.00 K | $6.03 M |
| 04/24/2026 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.19 | 5.85 K | $6.03 M |
| 04/23/2026 | $1.16 | $1.24 (6.9%) | $1.36 | $1.15 | 56.66 K | $6.28 M |
| 04/22/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 3.82 K | $5.87 M |
| 04/21/2026 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.15 | 8.44 K | $5.92 M |
| 04/20/2026 | $1.15 | $1.18 (2.61%) | $1.22 | $1.14 | 41.19 K | $5.98 M |
| 04/17/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.13 | 4.90 K | $5.72 M |
| 04/16/2026 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 937 | $5.77 M |
| 04/15/2026 | $1.12 | $1.11 (-0.89%) | $1.16 | $1.06 | 40.42 K | $5.62 M |
| 04/14/2026 | $1.09 | $1.12 (2.75%) | $1.19 | $1.04 | 43.70 K | $5.67 M |
| 04/13/2026 | $1.04 | $1.08 (3.85%) | $1.12 | $1.04 | 13.60 K | $5.47 M |
| 04/10/2026 | $1.05 | $1.05 (0%) | $1.05 | $1.04 | 4.66 K | $5.32 M |
| 04/09/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.06 | 2.00 K | $5.37 M |
| 04/08/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.07 | 1.50 K | $5.47 M |
| 04/07/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $1.04 | 21.11 K | $5.52 M |
| 04/06/2026 | $1.06 | $1.07 (0.94%) | $1.07 | $1.05 | 9.80 K | $5.42 M |
| 04/02/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.04 | 1.13 K | $5.27 M |
| 04/01/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 2.62 K | $5.27 M |
| 03/31/2026 | $1.03 | $1.05 (1.94%) | $1.05 | $1.03 | 2.53 K | $5.32 M |
| 03/30/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.03 | 7.60 K | $5.27 M |
| 03/27/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.99 | 7.81 K | $5.17 M |
| 03/26/2026 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 14.80 K | $5.22 M |
| 03/25/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 27.10 K | $5.27 M |
| 03/24/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.04 | 22.00 K | $5.32 M |
| 03/23/2026 | $1.06 | $1.06 (0%) | $1.13 | $1.04 | 92.25 K | $5.37 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.
