Magic Empire Global Stock Price History
NASDAQ: MEGLFinanceFinance: Consumer ServicesUSD
0.6728-0.0271 (-3.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MEGL price history at a glance
The price history for Magic Empire Global (MEGL) on this page begins on August 1, 2022, when the stock closed at $97.00; it most recently closed at $0.6728 on October 5, 2026. The highest price in this record is $249.94, reached on August 8, 2022; the latest close is 99.7% below that peak. Across the 3 complete calendar years in the table, MEGL finished higher in 1 and lower in 2. Its best year was 2025 (+111.7%) and its worst was 2024 (-52.5%).
Over roughly 4 years the share price changed -99.3%, a -69.6% compound annual price return (excluding dividends). In the last 12 months alone, MEGL has lost 58.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $249.94
- Date of high
- Aug 8, 2022
- Low since 2022
- $0.407
- Date of low
- Sep 2, 2024
- 52-week high
- $1.64
- 52-week low
- $0.601
- IPO year
- 2022
- Last close
- $0.6728
MEGL returns
1 week
-26.55%
1 month
-44.85%
3 months
-43.70%
6 months
-35.62%
Year to date
-42.74%
1 year
-57.95%
3 years
-32.72%
MEGL price return, excluding dividends.
MEGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.6728 | -43.46% |
| 2025 | 1.19 | +111.74% |
| 2024 | 0.562 | -52.53% |
| 2023 | 1.18 | -8.22% |
| 2022* | 1.29 | -98.67% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
MEGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.6999 | 0.6999 | 0.6517 | 0.6728 | -3.87% | |
| 0.7588 | 0.7588 | 0.601 | 0.6999 | -7.68% | |
| 0.77 | 0.8249 | 0.75 | 0.7581 | -2.81% | |
| 0.852 | 0.918 | 0.77 | 0.78 | -4.76% | |
| 0.887 | 0.946 | 0.805 | 0.819 | -10.59% | |
| 1.00 | 1.00 | 0.873 | 0.916 | -8.49% | |
| 1.07 | 1.07 | 0.957 | 1.00 | -4.67% | |
| 1.05 | 1.17 | 0.923 | 1.05 | -5.41% | |
| 1.01 | 1.11 | 1.01 | 1.11 | -0.89% | |
| 1.13 | 1.14 | 1.12 | 1.12 | 0.00% | |
| 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | |
| 1.10 | 1.12 | 1.10 | 1.12 | 0.00% | |
| 1.13 | 1.15 | 1.12 | 1.12 | -3.45% | |
| 1.14 | 1.16 | 1.11 | 1.16 | +1.75% | |
| 1.16 | 1.22 | 1.11 | 1.14 | +0.88% | |
| 1.20 | 1.20 | 1.12 | 1.13 | +0.89% | |
| 1.19 | 1.19 | 1.12 | 1.12 | -1.75% | |
| 1.13 | 1.17 | 1.13 | 1.14 | +0.88% | |
| 1.19 | 1.20 | 1.10 | 1.13 | -5.83% | |
| 1.20 | 1.27 | 1.20 | 1.20 | +1.69% | |
| 1.19 | 1.25 | 1.18 | 1.18 | -7.81% | |
| 1.24 | 1.28 | 1.24 | 1.28 | +4.92% | |
| 1.21 | 1.22 | 1.20 | 1.22 | -2.40% | |
| 1.21 | 1.26 | 1.21 | 1.25 | +0.81% | |
| 1.26 | 1.26 | 1.22 | 1.24 | -1.59% | |
| 1.24 | 1.29 | 1.20 | 1.26 | +1.61% | |
| 1.19 | 1.27 | 1.17 | 1.24 | +7.83% | |
| 1.16 | 1.16 | 1.12 | 1.15 | -2.95% | |
| 1.19 | 1.19 | 1.17 | 1.19 | -0.42% | |
| 1.22 | 1.22 | 1.15 | 1.19 | +1.71% | |
| 1.17 | 1.18 | 1.16 | 1.17 | -2.50% | |
| 1.21 | 1.21 | 1.20 | 1.20 | +2.56% | |
| 1.15 | 1.23 | 1.14 | 1.17 | +4.46% | |
| 1.16 | 1.22 | 1.11 | 1.12 | -4.27% | |
| 1.27 | 1.27 | 1.15 | 1.17 | -2.50% | |
| 1.16 | 1.20 | 1.15 | 1.20 | +0.84% | |
| 1.22 | 1.22 | 1.17 | 1.19 | 0.00% | |
| 1.16 | 1.21 | 1.16 | 1.19 | +0.42% | |
| 1.23 | 1.24 | 1.15 | 1.19 | -3.66% | |
| 1.21 | 1.27 | 1.20 | 1.23 | 0.00% | |
| 1.21 | 1.23 | 1.21 | 1.23 | +1.65% | |
| 1.17 | 1.21 | 1.17 | 1.21 | 0.00% | |
| 1.22 | 1.24 | 1.17 | 1.21 | -2.42% | |
| 1.24 | 1.24 | 1.18 | 1.24 | +3.33% | |
| 1.20 | 1.24 | 1.18 | 1.20 | -2.44% | |
| 1.23 | 1.26 | 1.20 | 1.23 | +0.82% | |
| 1.21 | 1.25 | 1.20 | 1.22 | +1.67% | |
| 1.21 | 1.21 | 1.16 | 1.20 | +1.27% | |
| 1.11 | 1.19 | 1.11 | 1.19 | -2.07% | |
| 1.12 | 1.24 | 1.12 | 1.21 | +6.05% | |
| 1.13 | 1.14 | 1.13 | 1.14 | +0.53% | |
| 1.12 | 1.18 | 1.10 | 1.14 | -5.42% | |
| 1.15 | 1.21 | 1.10 | 1.20 | -0.25% | |
| 1.07 | 1.23 | 1.07 | 1.20 | +4.61% | |
| 1.04 | 1.17 | 1.04 | 1.15 | +5.50% | |
| 1.16 | 1.21 | 1.05 | 1.09 | -5.05% | |
| 1.12 | 1.19 | 1.10 | 1.15 | +0.26% | |
| 1.18 | 1.18 | 1.13 | 1.15 | +2.23% | |
| 1.12 | 1.19 | 1.11 | 1.12 | -3.86% | |
| 1.15 | 1.17 | 1.15 | 1.17 | +0.43% | |
| 1.17 | 1.23 | 1.16 | 1.16 | -2.11% | |
| 1.21 | 1.21 | 1.19 | 1.19 | +1.28% | |
| 1.17 | 1.22 | 1.17 | 1.17 | 0.00% | |
| 1.20 | 1.20 | 1.17 | 1.17 | -2.09% | |
| 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | |
| 1.21 | 1.25 | 1.18 | 1.21 | -0.41% | |
| 1.20 | 1.22 | 1.20 | 1.22 | +0.41% | |
| 1.23 | 1.30 | 1.17 | 1.21 | -3.97% | |
| 1.37 | 1.37 | 1.23 | 1.26 | -7.35% | |
| 1.39 | 1.43 | 1.29 | 1.36 | +1.49% | |
| 1.31 | 1.37 | 1.26 | 1.34 | +5.51% | |
| 1.19 | 1.29 | 1.18 | 1.27 | +7.63% | |
| 1.17 | 1.18 | 1.17 | 1.18 | +0.85% | |
| 1.17 | 1.23 | 1.16 | 1.17 | +0.43% | |
| 1.13 | 1.17 | 1.12 | 1.17 | -2.10% | |
| 1.08 | 1.25 | 1.08 | 1.19 | +11.21% | |
| 1.15 | 1.16 | 1.07 | 1.07 | -9.32% | |
| 1.16 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.24 | 1.29 | 1.15 | 1.18 | -5.60% | |
| 1.32 | 1.41 | 1.19 | 1.25 | -7.41% | |
| 1.41 | 1.44 | 1.30 | 1.35 | -4.26% | |
| 1.37 | 1.41 | 1.37 | 1.41 | +2.17% | |
| 1.37 | 1.44 | 1.37 | 1.38 | -1.43% | |
| 1.40 | 1.43 | 1.35 | 1.40 | -2.78% | |
| 1.30 | 1.50 | 1.30 | 1.44 | +11.63% | |
| 1.31 | 1.36 | 1.24 | 1.29 | +1.34% | |
| 1.26 | 1.43 | 1.22 | 1.27 | +4.34% | |
| 1.26 | 1.28 | 1.18 | 1.22 | +0.41% | |
| 1.24 | 1.26 | 1.20 | 1.22 | -2.02% | |
| 1.27 | 1.27 | 1.17 | 1.24 | -0.80% | |
| 1.18 | 1.29 | 1.18 | 1.25 | -0.79% | |
| 1.15 | 1.30 | 1.15 | 1.26 | +5.00% | |
| 1.17 | 1.20 | 1.14 | 1.20 | +4.35% | |
| 1.17 | 1.18 | 1.14 | 1.15 | -1.71% | |
| 1.16 | 1.17 | 1.11 | 1.17 | +4.46% | |
| 1.12 | 1.15 | 1.11 | 1.12 | -1.75% | |
| 1.14 | 1.16 | 1.12 | 1.14 | +0.88% | |
| 1.10 | 1.22 | 1.10 | 1.13 | 0.00% | |
| 1.12 | 1.17 | 1.12 | 1.13 | 0.00% | |
| 1.10 | 1.14 | 1.10 | 1.13 | +2.73% | |
| 1.10 | 1.12 | 1.10 | 1.10 | 0.00% | |
| 1.13 | 1.13 | 1.10 | 1.10 | -5.17% | |
| 1.12 | 1.22 | 1.10 | 1.16 | +3.57% | |
| 1.11 | 1.26 | 1.11 | 1.12 | +3.70% | |
| 1.16 | 1.16 | 1.08 | 1.08 | -4.42% | |
| 1.11 | 1.16 | 1.09 | 1.13 | +1.80% | |
| 1.12 | 1.14 | 1.09 | 1.11 | -4.31% | |
| 1.12 | 1.17 | 1.10 | 1.16 | +1.75% | |
| 1.09 | 1.39 | 1.09 | 1.14 | +0.53% | |
| 1.15 | 1.15 | 1.08 | 1.13 | -3.08% | |
| 1.16 | 1.18 | 1.16 | 1.17 | 0.00% | |
| 1.15 | 1.17 | 1.11 | 1.17 | +0.86% | |
| 1.15 | 1.18 | 1.15 | 1.16 | -2.52% | |
| 1.18 | 1.22 | 1.16 | 1.19 | -0.83% | |
| 1.17 | 1.20 | 1.16 | 1.20 | +0.84% | |
| 1.21 | 1.21 | 1.15 | 1.19 | 0.00% | |
| 1.23 | 1.23 | 1.19 | 1.19 | -4.03% | |
| 1.16 | 1.36 | 1.15 | 1.24 | +6.90% | |
| 1.15 | 1.18 | 1.15 | 1.16 | -0.85% | |
| 1.21 | 1.22 | 1.15 | 1.17 | -0.43% | |
| 1.15 | 1.22 | 1.14 | 1.18 | +3.98% | |
| 1.15 | 1.16 | 1.13 | 1.13 | -0.88% | |
| 1.11 | 1.14 | 1.10 | 1.14 | +2.70% | |
| 1.12 | 1.16 | 1.06 | 1.11 | -0.89% | |
| 1.09 | 1.19 | 1.04 | 1.12 | +3.70% | |
| 1.04 | 1.12 | 1.04 | 1.08 | +3.35% | |
| 1.05 | 1.05 | 1.04 | 1.05 | -1.42% | |
| 1.08 | 1.08 | 1.06 | 1.06 | -1.85% | |
| 1.08 | 1.08 | 1.07 | 1.08 | -0.92% | |
| 1.04 | 1.09 | 1.04 | 1.09 | +1.87% | |
| 1.06 | 1.07 | 1.05 | 1.07 | +2.88% | |
| 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | |
| 1.06 | 1.07 | 1.04 | 1.04 | -0.95% | |
| 1.03 | 1.05 | 1.03 | 1.05 | +0.77% | |
| 1.03 | 1.04 | 1.03 | 1.04 | +2.16% | |
| 1.03 | 1.04 | 0.99 | 1.02 | -0.97% | |
| 1.03 | 1.07 | 1.03 | 1.03 | -0.96% | |
| 1.06 | 1.08 | 1.04 | 1.04 | -0.76% | |
| 1.05 | 1.06 | 1.04 | 1.05 | -1.13% | |
| 1.06 | 1.13 | 1.04 | 1.06 | +1.44% | |
| 1.04 | 1.06 | 1.04 | 1.05 | -1.88% | |
| 1.05 | 1.08 | 1.04 | 1.07 | +0.47% | |
| 1.08 | 1.08 | 1.05 | 1.06 | -1.85% | |
| 1.07 | 1.09 | 1.07 | 1.08 | +0.93% | |
| 1.09 | 1.10 | 1.02 | 1.07 | -1.83% | |
| 1.08 | 1.12 | 1.08 | 1.09 | +0.93% | |
| 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | |
| 1.09 | 1.11 | 1.07 | 1.09 | +1.87% | |
| 1.03 | 1.07 | 1.03 | 1.07 | -0.93% | |
| 1.09 | 1.15 | 1.08 | 1.08 | 0.00% | |
| 1.02 | 1.18 | 1.02 | 1.08 | +6.82% | |
| 0.97 | 1.05 | 0.96 | 1.01 | +5.09% | |
| 0.944 | 0.962 | 0.944 | 0.962 | +1.91% | |
| 0.895 | 1.00 | 0.87 | 0.944 | +4.89% | |
| 0.93 | 0.93 | 0.90 | 0.90 | -3.23% | |
| 0.93 | 0.942 | 0.918 | 0.93 | +3.33% | |
| 0.878 | 0.98 | 0.878 | 0.90 | 0.00% | |
| 1.00 | 1.05 | 0.895 | 0.90 | -10.00% | |
| 0.97 | 1.03 | 0.96 | 1.00 | +4.71% | |
| 0.97 | 0.978 | 0.955 | 0.955 | +1.60% | |
| 0.96 | 0.96 | 0.94 | 0.94 | -0.32% | |
| 0.96 | 0.96 | 0.93 | 0.943 | -2.28% | |
| 0.96 | 0.97 | 0.96 | 0.965 | +0.52% | |
| 0.95 | 0.97 | 0.92 | 0.96 | +2.24% | |
| 0.969 | 0.969 | 0.935 | 0.939 | +2.07% | |
| 0.965 | 0.974 | 0.91 | 0.92 | -1.08% | |
| 0.95 | 0.999 | 0.91 | 0.93 | +0.65% | |
| 0.96 | 0.96 | 0.92 | 0.924 | +1.20% | |
| 0.899 | 0.97 | 0.896 | 0.913 | +2.47% | |
| 0.92 | 0.958 | 0.88 | 0.891 | +1.25% | |
| 1.16 | 1.20 | 0.88 | 0.88 | -22.81% | |
| 1.21 | 1.21 | 1.14 | 1.14 | -3.39% | |
| 1.24 | 1.24 | 1.18 | 1.18 | 0.00% | |
| 1.22 | 1.26 | 1.18 | 1.18 | -5.60% | |
| 1.24 | 1.37 | 1.20 | 1.25 | +5.04% | |
| 1.24 | 1.24 | 1.18 | 1.19 | -1.65% | |
| 1.22 | 1.27 | 1.20 | 1.21 | -5.47% | |
| 1.28 | 1.28 | 1.24 | 1.28 | -0.78% | |
| 1.24 | 1.35 | 1.24 | 1.29 | -0.77% | |
| 1.32 | 1.32 | 1.28 | 1.30 | +1.56% | |
| 1.34 | 1.38 | 1.28 | 1.28 | -6.57% | |
| 1.25 | 1.45 | 1.24 | 1.37 | +12.02% | |
| 1.19 | 1.23 | 1.19 | 1.22 | -2.16% | |
| 1.26 | 1.26 | 1.20 | 1.25 | +0.81% | |
| 1.26 | 1.26 | 1.22 | 1.24 | +1.64% | |
| 1.20 | 1.25 | 1.20 | 1.22 | 0.00% | |
| 1.19 | 1.22 | 1.19 | 1.22 | 0.00% | |
| 1.20 | 1.22 | 1.20 | 1.22 | -0.97% | |
| 1.21 | 1.24 | 1.21 | 1.23 | +1.82% | |
| 1.19 | 1.22 | 1.19 | 1.21 | -0.41% | |
| 1.23 | 1.23 | 1.21 | 1.22 | -1.22% | |
| 1.18 | 1.24 | 1.18 | 1.23 | +2.50% | |
| 1.21 | 1.25 | 1.20 | 1.20 | +0.84% | |
| 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | |
| 1.16 | 1.20 | 1.16 | 1.18 | -1.26% | |
| 1.19 | 1.19 | 1.14 | 1.19 | 0.00% | |
| 1.18 | 1.19 | 1.18 | 1.19 | -0.83% | |
| 1.23 | 1.25 | 1.19 | 1.20 | +1.27% | |
| 1.20 | 1.20 | 1.18 | 1.19 | +1.37% | |
| 1.23 | 1.23 | 1.17 | 1.17 | -3.39% | |
| 1.20 | 1.24 | 1.19 | 1.21 | +1.68% | |
| 1.20 | 1.20 | 1.17 | 1.19 | -0.83% | |
| 1.22 | 1.22 | 1.16 | 1.20 | 0.00% | |
| 1.25 | 1.29 | 1.20 | 1.20 | -8.40% | |
| 1.29 | 1.33 | 1.25 | 1.31 | -1.50% | |
| 1.34 | 1.34 | 1.27 | 1.33 | +5.30% | |
| 1.33 | 1.33 | 1.25 | 1.26 | -2.09% | |
| 1.29 | 1.33 | 1.27 | 1.29 | -0.77% | |
| 1.40 | 1.40 | 1.30 | 1.30 | -5.11% | |
| 1.54 | 1.54 | 1.30 | 1.37 | -9.87% | |
| 1.30 | 1.54 | 1.24 | 1.52 | +16.92% | |
| 1.23 | 1.32 | 1.23 | 1.30 | +2.28% | |
| 1.25 | 1.29 | 1.25 | 1.27 | -0.70% | |
| 1.25 | 1.30 | 1.25 | 1.28 | +2.40% | |
| 1.26 | 1.28 | 1.22 | 1.25 | -3.47% | |
| 1.30 | 1.34 | 1.27 | 1.30 | -0.38% | |
| 1.28 | 1.34 | 1.28 | 1.30 | +2.28% | |
| 1.27 | 1.33 | 1.23 | 1.27 | -1.09% | |
| 1.23 | 1.29 | 1.23 | 1.29 | +2.15% | |
| 1.22 | 1.28 | 1.21 | 1.26 | +4.83% | |
| 1.23 | 1.24 | 1.18 | 1.20 | 0.00% | |
| 1.25 | 1.29 | 1.19 | 1.20 | -3.69% | |
| 1.29 | 1.29 | 1.24 | 1.25 | -4.89% | |
| 1.30 | 1.32 | 1.23 | 1.31 | -2.24% | |
| 1.38 | 1.38 | 1.29 | 1.34 | +2.29% | |
| 1.25 | 1.33 | 1.20 | 1.31 | +0.77% | |
| 1.31 | 1.32 | 1.30 | 1.30 | -2.26% | |
| 1.33 | 1.34 | 1.31 | 1.33 | +1.53% | |
| 1.33 | 1.35 | 1.29 | 1.31 | -2.24% | |
| 1.40 | 1.40 | 1.32 | 1.34 | +1.90% | |
| 1.32 | 1.36 | 1.29 | 1.32 | -2.59% | |
| 1.40 | 1.40 | 1.31 | 1.35 | +3.05% | |
| 1.39 | 1.39 | 1.31 | 1.31 | -3.68% | |
| 1.40 | 1.42 | 1.34 | 1.36 | -2.86% | |
| 1.48 | 1.54 | 1.40 | 1.40 | -9.09% | |
| 1.43 | 1.64 | 1.42 | 1.54 | +11.59% | |
| 1.39 | 1.42 | 1.38 | 1.38 | -1.43% | |
| 1.37 | 1.46 | 1.37 | 1.40 | -0.71% | |
| 1.39 | 1.43 | 1.37 | 1.41 | +2.17% | |
| 1.45 | 1.47 | 1.38 | 1.38 | -3.50% | |
| 1.41 | 1.47 | 1.38 | 1.43 | +1.78% | |
| 1.43 | 1.47 | 1.41 | 1.41 | -1.06% | |
| 1.42 | 1.46 | 1.42 | 1.42 | -3.40% | |
| 1.47 | 1.49 | 1.44 | 1.47 | +2.80% | |
| 1.46 | 1.46 | 1.41 | 1.43 | -1.38% | |
| 1.48 | 1.48 | 1.45 | 1.45 | -1.36% | |
| 1.54 | 1.55 | 1.46 | 1.47 | -3.29% | |
| 1.54 | 1.54 | 1.48 | 1.52 | +2.70% | |
| 1.51 | 1.52 | 1.46 | 1.48 | 0.00% | |
| 1.50 | 1.54 | 1.46 | 1.48 | -0.67% | |
| 1.56 | 1.58 | 1.47 | 1.49 | -6.88% | |
| 1.61 | 1.63 | 1.50 | 1.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MEGL chart for longer ranges.