5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-23.20%
3 MONTH PERFORMANCE
-26.72%
6 MONTH PERFORMANCE
-33.79%
YEAR-TO-DATE PERFORMANCE
-18.64%
1 YEAR PERFORMANCE
-48.66%
Magic Empire Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.95 | $0.96 (1.05%) | $0.97 | $0.92 | 6.62 K | $4.66 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 |
| 02/05/2026 | $1.16 | $0.88 (-24.14%) | $1.20 | $0.88 | 124.58 K | $4.46 M |
| 02/04/2026 | $1.21 | $1.14 (-5.79%) | $1.21 | $1.14 | 49.70 K | $5.77 M |
| 02/03/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 19.05 K | $5.98 M |
| 02/02/2026 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.18 | 35.45 K | $5.98 M |
| 01/30/2026 | $1.24 | $1.25 (0.81%) | $1.37 | $1.20 | 104.90 K | $6.33 M |
| 01/29/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 28.02 K | $6.03 M |
| 01/28/2026 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.20 | 32.35 K | $6.13 M |
| 01/27/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.24 | 31.40 K | $6.48 M |
| 01/26/2026 | $1.24 | $1.29 (4.03%) | $1.35 | $1.24 | 29.21 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 |
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.
