Magic Empire Global Limited - Class A Ordinary Shares (MEGL)

Historical Prices For Magic Empire Global Limited - Class A Ordinary Shares (MEGL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.42	1.43	1.41	1.43	12,533	1.43
4/02/2025	1.40	1.52	1.40	1.50	38,047	1.50
4/01/2025	1.50	1.55	1.36	1.39	37,285	1.39
3/31/2025	1.40	1.45	1.36	1.36	39,121	1.36
3/28/2025	1.40	1.48	1.40	1.41	21,990	1.41
3/27/2025	1.42	1.50	1.40	1.44	12,199	1.44
3/26/2025	1.41	1.46	1.38	1.43	8,022	1.43
3/25/2025	1.45	1.53	1.43	1.46	6,817	1.46
3/24/2025	1.41	1.53	1.40	1.46	22,238	1.46
3/21/2025	1.46	1.54	1.39	1.44	24,595	1.44
3/20/2025	1.45	1.60	1.45	1.48	87,683	1.48
3/19/2025	1.45	1.52	1.45	1.46	5,326	1.46
3/18/2025	1.46	1.57	1.45	1.47	47,877	1.47
3/17/2025	1.49	1.49	1.40	1.45	48,368	1.45
3/14/2025	1.38	1.48	1.38	1.46	43,054	1.46
3/13/2025	1.35	1.40	1.33	1.37	34,112	1.37
3/12/2025	1.40	1.43	1.37	1.37	16,202	1.37
3/11/2025	1.38	1.45	1.31	1.39	21,447	1.39
3/10/2025	1.41	1.44	1.29	1.33	14,485	1.33
3/07/2025	1.45	1.49	1.32	1.40	54,450	1.40
3/06/2025	1.50	1.53	1.40	1.51	78,469	1.51
3/05/2025	1.42	1.55	1.38	1.53	26,046	1.53
3/04/2025	1.40	1.55	1.23	1.46	158,745	1.46
3/03/2025	1.45	1.50	1.41	1.46	69,551	1.46
2/28/2025	1.58	1.60	1.42	1.45	102,967	1.45
2/27/2025	1.60	1.72	1.53	1.55	51,055	1.55
2/26/2025	1.61	1.70	1.55	1.66	89,683	1.66
2/25/2025	1.81	1.87	1.50	1.61	294,312	1.61
2/24/2025	1.76	1.94	1.60	1.94	3,791,585	1.94
2/21/2025	1.71	1.81	1.65	1.75	75,688	1.75
2/20/2025	1.78	1.84	1.68	1.76	51,487	1.76
2/19/2025	1.81	1.98	1.72	1.82	126,438	1.82
2/18/2025	1.80	2.02	1.77	1.87	138,885	1.87
2/14/2025	0.52	0.52	0.47	0.48	327,393	0.48
2/13/2025	0.51	0.52	0.49	0.50	155,911	0.50
2/12/2025	0.50	0.51	0.48	0.50	53,886	0.50
2/11/2025	0.51	0.53	0.49	0.50	156,393	0.50
2/10/2025	0.53	0.54	0.50	0.53	164,946	0.53
2/07/2025	0.51	0.58	0.49	0.53	513,056	0.53
2/06/2025	0.52	0.53	0.49	0.52	110,374	0.52
2/05/2025	0.53	0.54	0.49	0.51	94,063	0.51
2/04/2025	0.51	0.53	0.50	0.52	86,134	0.52
2/03/2025	0.49	0.54	0.47	0.53	272,170	0.53
1/31/2025	0.53	0.55	0.52	0.54	135,306	0.54
1/30/2025	0.58	0.58	0.53	0.55	73,688	0.55
1/29/2025	0.55	0.59	0.53	0.56	125,459	0.56
1/28/2025	0.57	0.59	0.55	0.57	130,308	0.57
1/27/2025	0.58	0.61	0.56	0.58	493,466	0.58
1/24/2025	0.57	0.61	0.56	0.60	678,574	0.60
1/23/2025	0.59	0.60	0.54	0.55	287,966	0.55
1/22/2025	0.61	0.62	0.59	0.60	181,957	0.60
1/21/2025	0.63	0.63	0.58	0.60	190,907	0.60
1/17/2025	0.59	0.66	0.58	0.62	201,851	0.62
1/16/2025	0.62	0.63	0.59	0.60	80,958	0.60
1/15/2025	0.58	0.64	0.57	0.63	200,204	0.63
1/14/2025	0.57	0.64	0.57	0.59	229,713	0.59
1/13/2025	0.71	0.72	0.59	0.65	705,005	0.65
1/10/2025	0.74	0.78	0.73	0.76	242,086	0.76
1/08/2025	0.81	0.81	0.72	0.74	750,790	0.74
1/07/2025	0.75	0.91	0.71	0.91	2,816,306	0.91
1/06/2025	1.25	1.38	0.82	0.90	78,971,196	0.90