-
5 DAY PERFORMANCE
-2.17% -
1 MONTH PERFORMANCE
-24.24% -
3 MONTH PERFORMANCE
-2.53% -
6 MONTH PERFORMANCE
-19.81% -
YEAR-TO-DATE PERFORMANCE
-57.63% -
1 YEAR PERFORMANCE
-43.81%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.52 | $0.50 (-4.18%) | $0.53 | $0.49 | 34,772 | $10.32 M |
| 11/04/2024 | $0.51 | $0.51 (0%) | $0.57 | $0.49 | 521,214 | $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 |
| 10/23/2024 | $0.49 | $0.47 (-3.71%) | $0.49 | $0.46 | 75,743 | $9.46 M |
| 10/22/2024 | $0.50 | $0.49 (-2.02%) | $0.52 | $0.48 | 45,118 | $9.82 M |
| 10/21/2024 | $0.50 | $0.50 (-1.1%) | $0.51 | $0.49 | 26,403 | $10.03 M |
| 10/18/2024 | $0.49 | $0.50 (1.93%) | $0.52 | $0.49 | 81,600 | $10.14 M |
| 10/17/2024 | $0.51 | $0.49 (-4.03%) | $0.54 | $0.49 | 56,806 | $9.93 M |
| 10/16/2024 | $0.52 | $0.51 (-1.94%) | $0.52 | $0.50 | 78,202 | $10.33 M |
| 10/15/2024 | $0.51 | $0.53 (3.5%) | $0.53 | $0.50 | 129,112 | $10.71 M |
| 10/14/2024 | $0.54 | $0.50 (-7.63%) | $0.55 | $0.50 | 117,700 | $10.15 M |
| 10/11/2024 | $0.50 | $0.52 (3.3%) | $0.53 | $0.50 | 36,737 | $10.46 M |
| 10/10/2024 | $0.54 | $0.51 (-5.57%) | $0.55 | $0.48 | 224,136 | $10.33 M |
| 10/09/2024 | $0.54 | $0.53 (-1.59%) | $0.57 | $0.53 | 78,437 | $10.78 M |
| 10/08/2024 | $0.56 | $0.55 (-2.64%) | $0.58 | $0.54 | 194,334 | $11.04 M |
| 10/07/2024 | $0.63 | $0.59 (-6.1%) | $0.64 | $0.54 | 844,804 | $12.01 M |
| 10/04/2024 | $0.73 | $0.66 (-9.59%) | $0.73 | $0.60 | 359,156 | $13.37 M |
| 10/03/2024 | $0.68 | $0.69 (2.25%) | $0.76 | $0.63 | 846,402 | $14.02 M |
| 10/02/2024 | $0.55 | $0.65 (17.57%) | $0.81 | $0.55 | 3.22 M | $13.18 M |
| 10/01/2024 | $0.58 | $0.54 (-7.16%) | $0.60 | $0.51 | 215,000 | $10.84 M |
| 09/30/2024 | $0.56 | $0.62 (10.66%) | $0.64 | $0.54 | 469,295 | $12.56 M |
| 09/27/2024 | $0.53 | $0.53 (0.79%) | $0.67 | $0.52 | 985,600 | $10.82 M |
| 09/26/2024 | $0.50 | $0.53 (5.21%) | $0.53 | $0.49 | 100,914 | $10.63 M |
| 09/25/2024 | $0.50 | $0.48 (-4.37%) | $0.53 | $0.48 | 91,306 | $9.74 M |
| 09/24/2024 | $0.50 | $0.51 (1.16%) | $0.52 | $0.45 | 122,100 | $10.23 M |
| 09/23/2024 | $0.53 | $0.45 (-14.34%) | $0.53 | $0.43 | 202,300 | $9.20 M |
| 09/20/2024 | $0.45 | $0.50 (11.68%) | $0.52 | $0.44 | 248,400 | $10.21 M |
| 09/19/2024 | $0.45 | $0.45 (-0.56%) | $0.46 | $0.44 | 26,967 | $9.06 M |
| 09/18/2024 | $0.47 | $0.45 (-3.37%) | $0.47 | $0.45 | 14,100 | $9.12 M |
| 09/17/2024 | $0.45 | $0.46 (2.68%) | $0.47 | $0.43 | 35,700 | $9.32 M |
| 09/16/2024 | $0.46 | $0.45 (-2.46%) | $0.47 | $0.44 | 24,368 | $9.09 M |
| 09/13/2024 | $0.44 | $0.45 (2.97%) | $0.47 | $0.43 | 41,148 | $9.12 M |
| 09/12/2024 | $0.46 | $0.45 (-2.73%) | $0.48 | $0.43 | 68,100 | $9.08 M |
| 09/11/2024 | $0.44 | $0.47 (4.56%) | $0.47 | $0.42 | 60,545 | $9.42 M |
| 09/10/2024 | $0.44 | $0.45 (1.11%) | $0.45 | $0.43 | 23,971 | $9.02 M |
| 09/09/2024 | $0.43 | $0.45 (3.79%) | $0.45 | $0.41 | 29,800 | $9.04 M |
| 09/06/2024 | $0.44 | $0.43 (-2.71%) | $0.44 | $0.42 | 37,882 | $8.71 M |
| 09/05/2024 | $0.44 | $0.43 (-3.85%) | $0.44 | $0.43 | 26,045 | $8.61 M |
| 09/04/2024 | $0.43 | $0.43 (-1.09%) | $0.45 | $0.41 | 75,406 | $8.61 M |
| 09/03/2024 | $0.44 | $0.44 (-1.69%) | $0.47 | $0.43 | 103,700 | $8.82 M |
| 08/30/2024 | $0.44 | $0.46 (4.33%) | $0.46 | $0.44 | 19,100 | $9.28 M |
| 08/29/2024 | $0.44 | $0.46 (4.34%) | $0.47 | $0.44 | 37,668 | $9.28 M |
| 08/28/2024 | $0.48 | $0.45 (-6.15%) | $0.48 | $0.43 | 154,618 | $9.13 M |
| 08/27/2024 | $0.45 | $0.47 (4.33%) | $0.48 | $0.42 | 38,542 | $9.51 M |
| 08/26/2024 | $0.49 | $0.46 (-5.8%) | $0.50 | $0.46 | 88,036 | $9.37 M |
| 08/23/2024 | $0.46 | $0.49 (5.86%) | $0.54 | $0.46 | 222,954 | $9.95 M |
| 08/22/2024 | $0.45 | $0.47 (2.83%) | $0.49 | $0.45 | 53,439 | $9.42 M |
| 08/21/2024 | $0.45 | $0.46 (1.92%) | $0.46 | $0.45 | 25,666 | $9.27 M |
| 08/20/2024 | $0.42 | $0.45 (6.05%) | $0.45 | $0.42 | 83,358 | $9.02 M |
| 08/19/2024 | $0.46 | $0.43 (-6.17%) | $0.47 | $0.43 | 64,042 | $8.74 M |
| 08/16/2024 | $0.45 | $0.45 (0.71%) | $0.47 | $0.45 | 43,736 | $9.14 M |
| 08/15/2024 | $0.48 | $0.45 (-5.67%) | $0.48 | $0.45 | 26,600 | $9.13 M |
| 08/14/2024 | $0.48 | $0.46 (-3.88%) | $0.48 | $0.45 | 22,303 | $9.35 M |
| 08/13/2024 | $0.47 | $0.46 (-0.54%) | $0.47 | $0.46 | 32,500 | $9.37 M |
| 08/12/2024 | $0.49 | $0.46 (-6.36%) | $0.49 | $0.46 | 35,500 | $9.37 M |
| 08/09/2024 | $0.50 | $0.49 (-2.64%) | $0.51 | $0.46 | 80,229 | $9.86 M |
| 08/08/2024 | $0.50 | $0.50 (0.02%) | $0.53 | $0.48 | 54,393 | $10.13 M |
| 08/07/2024 | $0.51 | $0.52 (2.75%) | $0.53 | $0.50 | 86,242 | $10.52 M |
| 08/06/2024 | $0.51 | $0.52 (1.98%) | $0.54 | $0.50 | 14,500 | $10.43 M |
| 08/05/2024 | $0.53 | $0.51 (-3.21%) | $0.55 | $0.50 | 81,165 | $10.39 M |