-
5 DAY PERFORMANCE
+16.19% -
1 MONTH PERFORMANCE
+33.19% -
3 MONTH PERFORMANCE
+13.47% -
6 MONTH PERFORMANCE
-3.74% -
YEAR-TO-DATE PERFORMANCE
-48.31% -
1 YEAR PERFORMANCE
-47.41%
Magic Empire Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.56 | $0.62 (10.66%) | $0.64 | $0.54 | 469,295 | $12.40 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 |
| 08/02/2024 | $0.53 | $0.54 (1.5%) | $0.55 | $0.53 | 31,736 | $10.94 M |
| 08/01/2024 | $0.53 | $0.55 (3.5%) | $0.57 | $0.53 | 199,521 | $11.13 M |
| 07/31/2024 | $0.51 | $0.54 (6.49%) | $0.57 | $0.50 | 264,500 | $10.94 M |
| 07/30/2024 | $0.53 | $0.51 (-3.75%) | $0.54 | $0.50 | 81,236 | $10.33 M |
| 07/29/2024 | $0.53 | $0.53 (0.38%) | $0.55 | $0.53 | 15,883 | $10.78 M |
| 07/26/2024 | $0.54 | $0.54 (-0.4%) | $0.57 | $0.53 | 208,300 | $10.97 M |
| 07/25/2024 | $0.57 | $0.55 (-3.69%) | $0.59 | $0.52 | 289,438 | $11.06 M |
| 07/24/2024 | $0.53 | $0.54 (1.89%) | $0.56 | $0.52 | 74,100 | $10.94 M |
| 07/23/2024 | $0.55 | $0.55 (-0.88%) | $0.60 | $0.52 | 364,400 | $11.04 M |
| 07/22/2024 | $0.59 | $0.55 (-7.58%) | $0.64 | $0.52 | 558,532 | $11.08 M |
| 07/19/2024 | $0.52 | $0.61 (18.23%) | $0.65 | $0.52 | 1.10 M | $12.45 M |
| 07/18/2024 | $0.54 | $0.52 (-2.73%) | $0.55 | $0.52 | 25,217 | $10.61 M |
| 07/17/2024 | $0.53 | $0.54 (1.55%) | $0.55 | $0.53 | 54,720 | $10.91 M |
| 07/16/2024 | $0.53 | $0.53 (1.01%) | $0.54 | $0.52 | 19,879 | $10.74 M |
| 07/15/2024 | $0.54 | $0.53 (-1.39%) | $0.57 | $0.52 | 77,637 | $10.79 M |
| 07/12/2024 | $0.54 | $0.55 (2.2%) | $0.56 | $0.53 | 23,465 | $11.12 M |
| 07/11/2024 | $0.52 | $0.55 (4.37%) | $0.57 | $0.52 | 21,660 | $11.04 M |
| 07/10/2024 | $0.52 | $0.53 (1.53%) | $0.53 | $0.51 | 39,799 | $10.74 M |
| 07/09/2024 | $0.53 | $0.53 (0.19%) | $0.54 | $0.52 | 25,799 | $10.78 M |
| 07/08/2024 | $0.53 | $0.53 (-0.45%) | $0.56 | $0.52 | 16,198 | $10.74 M |
| 07/05/2024 | $0.56 | $0.53 (-5.28%) | $0.56 | $0.53 | 35,588 | $10.76 M |
| 07/03/2024 | $0.53 | $0.53 (1.87%) | $0.54 | $0.53 | 31,485 | $10.84 M |
| 07/02/2024 | $0.53 | $0.53 (-0.56%) | $0.54 | $0.52 | 29,181 | $10.76 M |
| 07/01/2024 | $0.57 | $0.54 (-5.19%) | $0.59 | $0.53 | 30,516 | $10.89 M |