5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
+0.93%
3 MONTH PERFORMANCE
+21.21%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-8.47%
1 YEAR PERFORMANCE
-8.47%
Magic Empire Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.34 | $1.13 (-15.67%) | $1.39 | $1.09 | 11.88 K | $5.87 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 |
| 03/20/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 5.64 K | $5.32 M |
| 03/19/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.04 | 17.03 K | $5.42 M |
| 03/18/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.05 | 6.50 K | $5.37 M |
| 03/17/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.07 | 10.01 K | $5.47 M |
| 03/16/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.02 | 8.40 K | $5.42 M |
| 03/13/2026 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 7.80 K | $5.52 M |
| 03/12/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.07 | 4.40 K | $5.47 M |
| 03/11/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 8.51 K | $5.52 M |
| 03/10/2026 | $1.03 | $1.07 (3.88%) | $1.07 | $1.03 | 3.20 K | $5.42 M |
| 03/09/2026 | $1.09 | $1.08 (-0.92%) | $1.15 | $1.08 | 15.21 K | $5.47 M |
| 03/06/2026 | $1.02 | $1.08 (5.88%) | $1.18 | $1.02 | 66.23 K | $5.47 M |
| 03/05/2026 | $0.97 | $1.01 (4.12%) | $1.05 | $0.96 | 48.89 K | $5.11 M |
| 03/04/2026 | $0.94 | $0.96 (1.88%) | $0.96 | $0.94 | 6.60 K | $4.87 M |
| 03/03/2026 | $0.90 | $0.94 (5.52%) | $1.00 | $0.87 | 39.02 K | $4.78 M |
| 03/02/2026 | $0.93 | $0.90 (-3.17%) | $0.93 | $0.90 | 2.50 K | $4.56 M |
| 02/27/2026 | $0.93 | $0.93 (-0.04%) | $0.94 | $0.92 | 2.15 K | $4.71 M |
| 02/26/2026 | $0.88 | $0.90 (2.54%) | $0.98 | $0.88 | 2.70 K | $4.56 M |
| 02/25/2026 | $1.00 | $0.90 (-10%) | $1.05 | $0.90 | 37.00 K | $4.56 M |
| 02/24/2026 | $0.97 | $1.00 (3.09%) | $1.03 | $0.96 | 16.45 K | $5.06 M |
| 02/23/2026 | $0.97 | $0.96 (-1.54%) | $0.98 | $0.96 | 2.60 K | $4.84 M |
| 02/20/2026 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.94 | 2.31 K | $4.76 M |
| 02/19/2026 | $0.96 | $0.94 (-1.82%) | $0.96 | $0.93 | 1.20 K | $4.77 M |
| 02/18/2026 | $0.96 | $0.97 (0.54%) | $0.97 | $0.96 | 5.14 K | $4.89 M |
| 02/17/2026 | $0.95 | $0.96 (1.05%) | $0.97 | $0.92 | 6.70 K | $4.86 M |
| 02/13/2026 | $0.97 | $0.94 (-3.13%) | $0.97 | $0.94 | 9.64 K | $4.75 M |
| 02/12/2026 | $0.97 | $0.92 (-4.66%) | $0.97 | $0.91 | 13.95 K | $4.66 M |
| 02/11/2026 | $0.95 | $0.93 (-2.09%) | $1.00 | $0.91 | 36.63 K | $4.71 M |
| 02/10/2026 | $0.96 | $0.92 (-3.71%) | $0.96 | $0.92 | 11.30 K | $4.68 M |
| 02/09/2026 | $0.90 | $0.91 (1.5%) | $0.97 | $0.90 | 25.93 K | $4.62 M |
| 02/06/2026 | $0.92 | $0.89 (-3.15%) | $0.96 | $0.88 | 46.23 K | $4.51 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.
