5 DAY PERFORMANCE
-35.71%
1 MONTH PERFORMANCE
-55.00%
3 MONTH PERFORMANCE
-55.00%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-58.33%
1 YEAR PERFORMANCE
-67.74%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.33 | 33,227 | $27.55 M |
| 03/12/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 16,031 | $27.75 M |
| 03/11/2025 | $1.38 | $1.39 (0.72%) | $1.45 | $1.31 | 21,472 | $28.16 M |
| 03/10/2025 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.29 | 14,505 | $26.94 M |
| 03/07/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.32 | 54,450 | $28.36 M |
| 03/06/2025 | $1.50 | $1.51 (0.67%) | $1.53 | $1.40 | 79,000 | $30.59 M |
| 03/05/2025 | $1.42 | $1.53 (7.75%) | $1.55 | $1.38 | 26,150 | $30.99 M |
| 03/04/2025 | $1.40 | $1.46 (4.29%) | $1.55 | $1.23 | 159,068 | $29.57 M |
| 03/03/2025 | $1.45 | $1.46 (0.69%) | $1.50 | $1.41 | 69,600 | $29.57 M |
| 02/28/2025 | $1.58 | $1.45 (-8.23%) | $1.60 | $1.42 | 103,000 | $29.37 M |
| 02/27/2025 | $1.60 | $1.56 (-2.5%) | $1.72 | $1.53 | 51,500 | $31.60 M |
| 02/26/2025 | $1.61 | $1.66 (3.11%) | $1.70 | $1.55 | 97,234 | $33.63 M |
| 02/25/2025 | $1.81 | $1.61 (-11.05%) | $1.87 | $1.50 | 297,000 | $32.61 M |
| 02/24/2025 | $1.76 | $1.94 (10.23%) | $3.06 | $1.60 | 3.80 M | $39.30 M |
| 02/21/2025 | $1.71 | $1.75 (2.34%) | $1.81 | $1.65 | 75,688 | $35.45 M |
| 02/20/2025 | $1.78 | $1.76 (-1.12%) | $1.84 | $1.68 | 51,629 | $35.65 M |
| 02/19/2025 | $1.81 | $1.82 (0.55%) | $1.98 | $1.72 | 126,553 | $36.87 M |
| 02/18/2025 | $1.80 | $1.87 (3.89%) | $2.02 | $1.77 | 142,000 | $37.88 M |
| 02/14/2025 | $2.07 | $1.90 (-8.21%) | $2.08 | $1.88 | 327,400 | $38.49 M |
| 02/13/2025 | $2.04 | $2.00 (-1.96%) | $2.10 | $1.97 | 156,600 | $10.15 M |
| 02/12/2025 | $2.00 | $2.00 (0%) | $2.05 | $1.93 | 53,900 | $10.13 M |
| 02/11/2025 | $2.04 | $2.01 (-1.47%) | $2.11 | $1.96 | 157,100 | $10.18 M |
| 02/10/2025 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.00 | 164,900 | $10.67 M |
| 02/07/2025 | $2.04 | $2.12 (3.92%) | $2.32 | $1.98 | 513,100 | $10.74 M |
| 02/06/2025 | $2.09 | $2.06 (-1.44%) | $2.12 | $1.96 | 110,400 | $10.45 M |
| 02/05/2025 | $2.12 | $2.06 (-2.83%) | $2.15 | $1.96 | 94,100 | $10.43 M |
| 02/04/2025 | $2.04 | $2.06 (0.98%) | $2.12 | $2.01 | 86,100 | $10.45 M |
| 02/03/2025 | $1.96 | $2.12 (8.16%) | $2.14 | $1.88 | 273,100 | $10.74 M |
| 01/31/2025 | $2.12 | $2.16 (1.89%) | $2.19 | $2.08 | 135,300 | $10.93 M |
| 01/30/2025 | $2.32 | $2.19 (-5.6%) | $2.32 | $2.11 | 74,500 | $11.07 M |
| 01/29/2025 | $2.21 | $2.24 (1.36%) | $2.35 | $2.11 | 126,100 | $11.34 M |
| 01/28/2025 | $2.28 | $2.28 (0%) | $2.36 | $2.20 | 130,300 | $11.57 M |
| 01/27/2025 | $2.32 | $2.32 (0%) | $2.44 | $2.24 | 513,800 | $11.75 M |
| 01/24/2025 | $2.26 | $2.40 (6.19%) | $2.42 | $2.24 | 678,600 | $12.15 M |
| 01/23/2025 | $2.36 | $2.22 (-5.93%) | $2.40 | $2.18 | 288,000 | $11.23 M |
| 01/22/2025 | $2.44 | $2.41 (-1.23%) | $2.48 | $2.34 | 189,100 | $12.20 M |
| 01/21/2025 | $2.52 | $2.40 (-4.76%) | $2.54 | $2.33 | 197,800 | $12.14 M |
| 01/17/2025 | $2.36 | $2.48 (5.08%) | $2.64 | $2.32 | 50,462 | $12.54 M |
| 01/16/2025 | $2.48 | $2.39 (-3.63%) | $2.52 | $2.36 | 20,536 | $12.13 M |
| 01/15/2025 | $2.32 | $2.52 (8.62%) | $2.56 | $2.28 | 50,597 | $12.76 M |
| 01/14/2025 | $2.27 | $2.34 (3.08%) | $2.56 | $2.27 | 57,829 | $11.87 M |
| 01/13/2025 | $2.82 | $2.58 (-8.51%) | $2.88 | $2.34 | 176,748 | $13.07 M |
| 01/10/2025 | $2.96 | $3.02 (2.03%) | $3.12 | $2.92 | 60,521 | $15.29 M |
| 01/08/2025 | $3.23 | $2.96 (-8.36%) | $3.23 | $2.86 | 187,697 | $14.99 M |
| 01/07/2025 | $3.00 | $3.64 (21.33%) | $3.64 | $2.84 | 709,669 | $18.43 M |
| 01/06/2025 | $5.00 | $3.60 (-28%) | $5.52 | $3.26 | 19.78 M | $18.21 M |
| 01/03/2025 | $2.03 | $2.25 (10.84%) | $2.32 | $2.03 | 1.20 M | $11.39 M |
| 01/02/2025 | $2.02 | $2.07 (2.48%) | $2.12 | $1.89 | 43,890 | $10.50 M |
| 12/31/2024 | $2.17 | $2.16 (-0.46%) | $2.30 | $2.00 | 64,883 | $10.94 M |
| 12/30/2024 | $2.08 | $2.24 (7.69%) | $2.29 | $2.08 | 58,848 | $11.34 M |
| 12/27/2024 | $2.12 | $2.20 (3.77%) | $2.20 | $2.04 | 41,737 | $11.13 M |
| 12/26/2024 | $1.93 | $2.16 (11.92%) | $2.23 | $1.93 | 140,948 | $10.94 M |
| 12/24/2024 | $2.06 | $1.88 (-8.74%) | $2.48 | $1.82 | 362,022 | $9.52 M |
| 12/23/2024 | $1.94 | $2.02 (4.12%) | $2.06 | $1.87 | 43,707 | $10.23 M |
| 12/20/2024 | $1.96 | $1.96 (0%) | $1.96 | $1.87 | 73,237 | $9.92 M |
| 12/19/2024 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.87 | 18,365 | $9.73 M |
| 12/18/2024 | $1.94 | $1.89 (-2.58%) | $1.97 | $1.89 | 21,021 | $9.58 M |
| 12/17/2024 | $1.94 | $1.96 (1.03%) | $1.98 | $1.92 | 14,311 | $9.93 M |
| 12/16/2024 | $2.00 | $1.98 (-1%) | $2.00 | $1.92 | 14,480 | $10.03 M |
| 12/13/2024 | $2.02 | $2.00 (-0.99%) | $2.04 | $1.99 | 12,756 | $10.13 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.
