5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-27.37%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
-45.83%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $1.24 | $1.29 (4.03%) | $1.35 | $1.24 | 29.08 K | $6.53 M |
| 01/23/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.28 | 10.05 K | $6.58 M |
| 01/22/2026 | $1.34 | $1.28 (-4.48%) | $1.38 | $1.28 | 66.50 K | $6.48 M |
| 01/21/2026 | $1.25 | $1.37 (9.6%) | $1.45 | $1.24 | 184.59 K | $6.94 M |
| 01/20/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.19 | 32.00 K | $6.18 M |
| 01/16/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.20 | 7.62 K | $6.33 M |
| 01/15/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.22 | 5.12 K | $6.28 M |
| 01/14/2026 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 12.60 K | $6.18 M |
| 01/13/2026 | $1.19 | $1.22 (2.52%) | $1.22 | $1.19 | 4.02 K | $6.18 M |
| 01/12/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 3.14 K | $6.18 M |
| 01/09/2026 | $1.21 | $1.23 (1.65%) | $1.24 | $1.21 | 6.43 K | $6.23 M |
| 01/08/2026 | $1.19 | $1.21 (1.68%) | $1.22 | $1.19 | 15.13 K | $6.13 M |
| 01/07/2026 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 3.40 K | $6.18 M |
| 01/06/2026 | $1.18 | $1.23 (4.24%) | $1.24 | $1.18 | 10.91 K | $6.23 M |
| 01/05/2026 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 9.44 K | $6.08 M |
| 01/02/2026 | $1.17 | $1.19 (1.71%) | $1.19 | $1.17 | 8.31 K | $6.03 M |
| 12/31/2025 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 18.08 K | $5.98 M |
| 12/30/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.14 | 22.60 K | $6.03 M |
| 12/29/2025 | $1.18 | $1.19 (0.85%) | $1.19 | $1.18 | 20.74 K | $6.03 M |
| 12/26/2025 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.19 | 19.50 K | $6.08 M |
| 12/24/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.18 | 5.00 K | $6.03 M |
| 12/23/2025 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.17 | 9.94 K | $5.92 M |
| 12/22/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 15.34 K | $6.13 M |
| 12/19/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 15.65 K | $6.03 M |
| 12/18/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 48.62 K | $6.08 M |
| 12/17/2025 | $1.25 | $1.20 (-4%) | $1.29 | $1.20 | 33.65 K | $6.08 M |
| 12/16/2025 | $1.29 | $1.31 (1.55%) | $1.33 | $1.25 | 12.49 K | $6.63 M |
| 12/15/2025 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.27 | 18.40 K | $6.74 M |
| 12/12/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.25 | 14.22 K | $6.38 M |
| 12/11/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.27 | 13.60 K | $6.53 M |
| 12/10/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 16.55 K | $6.58 M |
| 12/09/2025 | $1.54 | $1.37 (-11.04%) | $1.54 | $1.30 | 98.44 K | $6.94 M |
| 12/08/2025 | $1.30 | $1.52 (16.92%) | $1.54 | $1.24 | 168.60 K | $7.70 M |
| 12/05/2025 | $1.23 | $1.30 (5.69%) | $1.32 | $1.23 | 8.20 K | $6.58 M |
| 12/04/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 8.84 K | $6.43 M |
| 12/03/2025 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 1.90 K | $6.48 M |
| 12/02/2025 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.22 | 17.30 K | $6.33 M |
| 12/01/2025 | $1.30 | $1.30 (0%) | $1.34 | $1.27 | 10.30 K | $6.58 M |
| 11/28/2025 | $1.28 | $1.30 (1.56%) | $1.34 | $1.28 | 5.03 K | $6.58 M |
| 11/26/2025 | $1.27 | $1.27 (0%) | $1.33 | $1.23 | 12.23 K | $6.43 M |
| 11/25/2025 | $1.23 | $1.29 (4.88%) | $1.29 | $1.23 | 4.99 K | $6.53 M |
| 11/24/2025 | $1.22 | $1.26 (3.28%) | $1.28 | $1.21 | 11.62 K | $6.38 M |
| 11/21/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.18 | 21.24 K | $6.08 M |
| 11/20/2025 | $1.25 | $1.20 (-4%) | $1.29 | $1.19 | 32.60 K | $6.08 M |
| 11/19/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 10.90 K | $6.33 M |
| 11/18/2025 | $1.30 | $1.31 (0.77%) | $1.32 | $1.23 | 16.40 K | $6.63 M |
| 11/17/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 17.90 K | $6.79 M |
| 11/14/2025 | $1.25 | $1.31 (4.8%) | $1.33 | $1.20 | 11.70 K | $6.63 M |
| 11/13/2025 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.30 | 25.80 K | $6.58 M |
| 11/12/2025 | $1.33 | $1.33 (0%) | $1.34 | $1.31 | 16.15 K | $6.74 M |
| 11/11/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.29 | 16.10 K | $6.63 M |
| 11/10/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.32 | 17.93 K | $6.79 M |
| 11/07/2025 | $1.32 | $1.32 (0%) | $1.36 | $1.29 | 29.60 K | $6.68 M |
| 11/06/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.31 | 9.80 K | $6.84 M |
| 11/05/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.31 | 18.30 K | $6.63 M |
| 11/04/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.34 | 50.00 K | $6.89 M |
| 11/03/2025 | $1.48 | $1.40 (-5.41%) | $1.54 | $1.40 | 76.80 K | $7.09 M |
| 10/31/2025 | $1.43 | $1.54 (7.69%) | $1.64 | $1.42 | 363.51 K | $7.80 M |
| 10/30/2025 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.38 | 29.72 K | $6.99 M |
| 10/29/2025 | $1.37 | $1.40 (2.19%) | $1.46 | $1.37 | 40.50 K | $7.09 M |
| 10/28/2025 | $1.39 | $1.41 (1.44%) | $1.43 | $1.37 | 7.63 K | $7.14 M |
| 10/27/2025 | $1.45 | $1.38 (-4.83%) | $1.47 | $1.38 | 38.00 K | $6.99 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.
