Nasdaq · MEGL · stock
Magic Empire Global Ltd (MEGL) stock price history
Every Nasdaq trading session of Magic Empire Global Ltd from Aug 5, 2022 to Sep 28, 2026: 1,040 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEGL adjusted close, 2022 to 2026
- $115.83
- All time high, 2022
- $1.90
- 52 week high, $0.8700 low
- 1,040
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MEGL key facts
- Magic Empire Global Ltd (MEGL) closed at $1.12 on Sep 28, 2026 on Nasdaq.
- MEGL's all time high close is $115.83, set on Aug 8, 2022; its all time low close is $0.4250 on Sep 4, 2024.
- MEGL's 52 week range is $0.8700 to $1.90.
- MEGL returned -25.8% over the year to Sep 28, 2026.
- Since Aug 5, 2022 MEGL returned -99%, -65.8% a year compounded.
- MEGL's deepest drawdown was -99.6% from Aug 8, 2022 to Sep 4, 2024.
- DataCedar holds 1,040 daily sessions of MEGL history from Aug 5, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MEGL price chart, 2022 to 2026
MEGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -4.3% |
| 6 months | +9.8% |
| Year to date | -5.9% |
| 1 year | -25.8% |
| 3 years | -5.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 5, 2022 | -98.8% |
| Compound annual growth, 4.1 years | -65.8% |
MEGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $115.83 on Aug 8, 2022
- All time low close
- $0.4250 on Sep 4, 2024
- 52 week high
- $1.90 on Oct 7, 2025
- 52 week low
- $0.8700 on Mar 3, 2026
- Deepest drawdown
- -99.6% from Aug 8, 2022 to Sep 4, 2024, not yet recovered
- Best single session
- +331.0% on Apr 28, 2023
- Worst single session
- -89.5% on Aug 9, 2022
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +118%
- Worst calendar year
- 2024, -54%
MEGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 5, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.17 | $1.50 | $0.8700 | $1.12 | -4.7% | 4.7M | 185 |
| 2025 | $0.5060 | $3.06 | $0.4700 | $1.17 | +117.6% | 226.1M | 250 |
| 2024 | $1.04 | $1.47 | $0.4070 | $0.5400 | -54.4% | 58M | 252 |
| 2023 | $1.28 | $5.81 | $0.7200 | $1.18 | -7.3% | 259.8M | 250 |
| 2022 | $49.50 | $247.44 | $1.19 | $1.28 | n/a | 296.1M | 103 |
MEGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.12 | -5.5% |
| August 2026 | $1.18 | -2.1% |
| July 2026 | $1.21 | -4.7% |
| June 2026 | $1.27 | +5.8% |
| May 2026 | $1.20 | +3.4% |
| April 2026 | $1.16 | +10.5% |
| March 2026 | $1.05 | +12.9% |
| February 2026 | $0.9300 | -25.6% |
| January 2026 | $1.25 | +6.4% |
| December 2025 | $1.17 | -9.6% |
| November 2025 | $1.30 | -15.6% |
| October 2025 | $1.54 | +1.3% |
About the MEGL data
Daily bars. 1,040 sessions from Aug 5, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MEGL share price history
