5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-42.92%
6 MONTH PERFORMANCE
-40.69%
YEAR-TO-DATE PERFORMANCE
-43.98%
1 YEAR PERFORMANCE
-51.41%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.21 | 14,073 | $6.13 M |
| 05/01/2025 | $1.20 | $1.21 (0.83%) | $1.37 | $1.18 | 17,338 | $6.13 M |
| 04/30/2025 | $1.31 | $1.17 (-10.69%) | $1.33 | $1.10 | 15,435 | $5.92 M |
| 04/29/2025 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.26 | 9,000 | $6.38 M |
| 04/28/2025 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.32 | 4,800 | $6.74 M |
| 04/25/2025 | $1.29 | $1.32 (2.33%) | $1.38 | $1.26 | 14,533 | $6.68 M |
| 04/24/2025 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 6,706 | $6.43 M |
| 04/23/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 13,300 | $6.23 M |
| 04/22/2025 | $1.12 | $1.21 (8.04%) | $1.25 | $1.12 | 12,132 | $6.13 M |
| 04/21/2025 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.13 | 18,500 | $5.72 M |
| 04/17/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.15 | 14,800 | $6.13 M |
| 04/16/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.20 | 2,445 | $6.08 M |
| 04/15/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.19 | 11,322 | $6.03 M |
| 04/14/2025 | $1.19 | $1.23 (3.36%) | $1.28 | $1.16 | 19,400 | $6.23 M |
| 04/11/2025 | $1.25 | $1.18 (-5.6%) | $1.33 | $1.08 | 23,566 | $5.98 M |
| 04/10/2025 | $1.22 | $1.23 (0.82%) | $1.28 | $1.07 | 28,250 | $6.23 M |
| 04/09/2025 | $1.02 | $1.27 (24.51%) | $1.34 | $1.02 | 61,811 | $6.43 M |
| 04/08/2025 | $1.30 | $1.04 (-20%) | $1.31 | $1.04 | 56,058 | $5.27 M |
| 04/07/2025 | $1.35 | $1.27 (-5.93%) | $1.37 | $1.19 | 46,900 | $6.43 M |
| 04/04/2025 | $1.36 | $1.39 (2.21%) | $1.44 | $1.36 | 21,891 | $7.04 M |
| 04/03/2025 | $1.42 | $1.43 (0.7%) | $1.43 | $1.41 | 13,495 | $7.24 M |
| 04/02/2025 | $1.40 | $1.50 (7.14%) | $1.52 | $1.40 | 38,047 | $7.60 M |
| 04/01/2025 | $1.50 | $1.39 (-7.33%) | $1.55 | $1.36 | 38,157 | $7.04 M |
| 03/31/2025 | $1.40 | $1.36 (-2.86%) | $1.45 | $1.36 | 39,271 | $6.89 M |
| 03/28/2025 | $1.40 | $1.41 (0.71%) | $1.48 | $1.40 | 22,000 | $7.14 M |
| 03/27/2025 | $1.42 | $1.44 (1.41%) | $1.50 | $1.40 | 12,200 | $7.29 M |
| 03/26/2025 | $1.41 | $1.43 (1.42%) | $1.46 | $1.38 | 8,022 | $7.24 M |
| 03/25/2025 | $1.45 | $1.46 (0.69%) | $1.53 | $1.43 | 6,902 | $7.39 M |
| 03/24/2025 | $1.41 | $1.46 (3.55%) | $1.53 | $1.40 | 22,276 | $7.39 M |
| 03/21/2025 | $1.46 | $1.44 (-1.37%) | $1.54 | $1.39 | 24,600 | $7.29 M |
| 03/20/2025 | $1.45 | $1.48 (2.07%) | $1.60 | $1.45 | 87,700 | $7.49 M |
| 03/19/2025 | $1.45 | $1.46 (0.69%) | $1.52 | $1.45 | 5,799 | $7.39 M |
| 03/18/2025 | $1.46 | $1.47 (0.68%) | $1.57 | $1.45 | 48,010 | $7.44 M |
| 03/17/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.40 | 48,400 | $7.34 M |
| 03/14/2025 | $1.38 | $1.46 (5.8%) | $1.48 | $1.38 | 43,100 | $29.57 M |
| 03/13/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.33 | 34,112 | $27.75 M |
| 03/12/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 16,202 | $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 |
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.
