5 DAY PERFORMANCE
-11.15%
1 MONTH PERFORMANCE
+17.02%
3 MONTH PERFORMANCE
+10.00%
6 MONTH PERFORMANCE
+1.85%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-37.25%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $0.59 | $0.55 (-6.1%) | $0.60 | $0.54 | 278,920 | $11.23 M |
| 01/22/2025 | $0.61 | $0.60 (-1.07%) | $0.62 | $0.59 | 189,113 | $12.20 M |
| 01/21/2025 | $0.63 | $0.60 (-4.89%) | $0.63 | $0.58 | 197,811 | $12.14 M |
| 01/17/2025 | $0.59 | $0.62 (4.92%) | $0.66 | $0.58 | 201,900 | $12.54 M |
| 01/16/2025 | $0.62 | $0.60 (-3.44%) | $0.63 | $0.59 | 82,145 | $12.13 M |
| 01/15/2025 | $0.58 | $0.63 (8.62%) | $0.64 | $0.57 | 202,400 | $12.76 M |
| 01/14/2025 | $0.57 | $0.59 (3.11%) | $0.64 | $0.57 | 231,319 | $11.87 M |
| 01/13/2025 | $0.71 | $0.65 (-8.62%) | $0.72 | $0.59 | 707,000 | $13.07 M |
| 01/10/2025 | $0.74 | $0.76 (2.03%) | $0.78 | $0.73 | 242,100 | $15.29 M |
| 01/08/2025 | $0.81 | $0.74 (-8.4%) | $0.81 | $0.72 | 750,800 | $14.99 M |
| 01/07/2025 | $0.75 | $0.91 (21.28%) | $0.91 | $0.71 | 2.84 M | $18.43 M |
| 01/06/2025 | $1.25 | $0.90 (-28.08%) | $1.38 | $0.82 | 79.12 M | $18.21 M |
| 01/03/2025 | $0.51 | $0.56 (10.65%) | $0.58 | $0.51 | 4.81 M | $11.39 M |
| 01/02/2025 | $0.51 | $0.52 (2.47%) | $0.53 | $0.47 | 175,562 | $10.50 M |
| 12/31/2024 | $0.54 | $0.54 (-0.57%) | $0.57 | $0.50 | 259,533 | $10.94 M |
| 12/30/2024 | $0.52 | $0.56 (7.59%) | $0.57 | $0.52 | 235,392 | $11.34 M |
| 12/27/2024 | $0.53 | $0.55 (3.64%) | $0.55 | $0.51 | 167,659 | $11.13 M |
| 12/26/2024 | $0.48 | $0.54 (12.03%) | $0.56 | $0.48 | 563,800 | $10.94 M |
| 12/24/2024 | $0.52 | $0.47 (-8.79%) | $0.62 | $0.46 | 1.45 M | $9.52 M |
| 12/23/2024 | $0.49 | $0.50 (4.08%) | $0.52 | $0.47 | 174,831 | $10.23 M |
| 12/20/2024 | $0.49 | $0.49 (-0.04%) | $0.49 | $0.47 | 293,000 | $9.92 M |
| 12/19/2024 | $0.49 | $0.48 (-2.79%) | $0.50 | $0.47 | 73,500 | $9.73 M |
| 12/18/2024 | $0.49 | $0.47 (-2.53%) | $0.49 | $0.47 | 84,100 | $9.58 M |
| 12/17/2024 | $0.49 | $0.49 (0.82%) | $0.50 | $0.48 | 57,244 | $9.93 M |
| 12/16/2024 | $0.50 | $0.50 (-1.14%) | $0.50 | $0.48 | 58,020 | $10.03 M |
| 12/13/2024 | $0.51 | $0.50 (-0.99%) | $0.51 | $0.50 | 51,024 | $10.13 M |
| 12/12/2024 | $0.51 | $0.51 (0.26%) | $0.52 | $0.50 | 43,349 | $10.32 M |
| 12/11/2024 | $0.52 | $0.51 (-1.72%) | $0.53 | $0.49 | 168,100 | $10.33 M |
| 12/10/2024 | $0.53 | $0.52 (-1.85%) | $0.54 | $0.50 | 116,037 | $10.53 M |
| 12/09/2024 | $0.51 | $0.52 (1.77%) | $0.53 | $0.48 | 244,937 | $10.50 M |
| 12/06/2024 | $0.48 | $0.49 (2.04%) | $0.50 | $0.48 | 54,433 | $9.99 M |
| 12/05/2024 | $0.49 | $0.48 (-1.59%) | $0.49 | $0.48 | 42,600 | $9.76 M |
| 12/04/2024 | $0.48 | $0.49 (1.51%) | $0.52 | $0.48 | 126,012 | $9.92 M |
| 12/03/2024 | $0.50 | $0.50 (0.44%) | $0.53 | $0.48 | 132,705 | $10.17 M |
| 12/02/2024 | $0.53 | $0.50 (-6.43%) | $0.53 | $0.49 | 274,300 | $10.03 M |
| 11/29/2024 | $0.51 | $0.53 (2.72%) | $0.53 | $0.50 | 31,500 | $10.63 M |
| 11/27/2024 | $0.53 | $0.52 (-2.48%) | $0.55 | $0.50 | 27,547 | $10.53 M |
| 11/26/2024 | $0.53 | $0.51 (-4.3%) | $0.53 | $0.50 | 58,802 | $10.33 M |
| 11/25/2024 | $0.50 | $0.53 (5.18%) | $0.53 | $0.50 | 142,900 | $10.65 M |
| 11/22/2024 | $0.48 | $0.50 (3.31%) | $0.51 | $0.48 | 65,082 | $10.13 M |
| 11/21/2024 | $0.49 | $0.49 (0.86%) | $0.49 | $0.48 | 44,800 | $9.92 M |
| 11/20/2024 | $0.50 | $0.49 (-2.24%) | $0.50 | $0.48 | 16,854 | $9.90 M |
| 11/19/2024 | $0.48 | $0.49 (1.89%) | $0.50 | $0.48 | 34,200 | $9.92 M |
| 11/18/2024 | $0.48 | $0.49 (1.94%) | $0.50 | $0.48 | 49,243 | $9.91 M |
| 11/15/2024 | $0.49 | $0.50 (0.96%) | $0.52 | $0.49 | 69,300 | $10.12 M |
| 11/14/2024 | $0.51 | $0.51 (-0.31%) | $0.52 | $0.49 | 47,612 | $10.30 M |
| 11/13/2024 | $0.48 | $0.50 (3.72%) | $0.52 | $0.48 | 123,700 | $10.17 M |
| 11/12/2024 | $0.56 | $0.53 (-5.54%) | $0.56 | $0.50 | 134,908 | $10.72 M |
| 11/11/2024 | $0.52 | $0.56 (7.71%) | $0.57 | $0.51 | 179,000 | $11.41 M |
| 11/08/2024 | $0.53 | $0.52 (-1.32%) | $0.54 | $0.50 | 232,327 | $10.59 M |
| 11/07/2024 | $0.50 | $0.52 (3.3%) | $0.52 | $0.49 | 86,777 | $10.54 M |
| 11/06/2024 | $0.50 | $0.50 (-1.41%) | $0.52 | $0.49 | 77,408 | $10.03 M |
| 11/05/2024 | $0.52 | $0.50 (-4.19%) | $0.53 | $0.49 | 39,600 | $10.17 M |
| 11/04/2024 | $0.51 | $0.51 (0%) | $0.57 | $0.49 | 523,419 | $10.33 M |
| 11/01/2024 | $0.49 | $0.51 (4.62%) | $0.51 | $0.48 | 135,697 | $10.33 M |
| 10/31/2024 | $0.50 | $0.51 (2.22%) | $0.52 | $0.48 | 214,500 | $10.35 M |
| 10/30/2024 | $0.49 | $0.49 (-0.24%) | $0.50 | $0.47 | 289,000 | $9.90 M |
| 10/29/2024 | $0.46 | $0.51 (10.03%) | $0.51 | $0.46 | 1.25 M | $10.33 M |
| 10/28/2024 | $0.48 | $0.46 (-3.12%) | $0.49 | $0.46 | 160,500 | $9.38 M |
| 10/25/2024 | $0.48 | $0.48 (-0.25%) | $0.50 | $0.46 | 343,825 | $9.70 M |
| 10/24/2024 | $0.48 | $0.50 (4.23%) | $0.68 | $0.45 | 3.82 M | $10.13 M |