Magic Empire Global

MEGL
🏛️ usa →
1.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.22 1.29 1.22 1.29 0.2M
2022-12-29 1.30 1.30 1.20 1.29 0.4M
2022-12-28 1.31 1.35 1.22 1.25 0.1M
2022-12-27 1.39 1.39 1.29 1.31 0.2M
2022-12-23 1.36 1.39 1.32 1.36 0.2M
2022-12-22 1.50 1.53 1.35 1.39 0.3M
2022-12-21 1.60 1.60 1.49 1.53 0.1M
2022-12-20 1.63 1.69 1.52 1.59 0.2M
2022-12-19 1.75 1.79 1.64 1.68 0.1M
2022-12-16 1.74 1.81 1.70 1.76 0.1M
2022-12-15 1.80 1.83 1.71 1.74 0.1M
2022-12-14 1.86 1.90 1.78 1.78 0.1M
2022-12-13 2.02 2.05 1.81 1.94 0.3M
2022-12-12 1.87 1.95 1.68 1.95 0.2M
2022-12-09 1.86 2.09 1.79 1.84 0.4M
2022-12-08 1.92 1.92 1.80 1.82 0.2M
2022-12-07 1.95 1.99 1.79 1.88 0.3M
2022-12-06 2.08 2.17 1.90 1.90 0.3M
2022-12-05 2.28 2.35 2.10 2.10 0.3M
2022-12-02 2.28 2.33 2.23 2.26 0.2M
2022-12-01 2.28 2.34 2.22 2.29 0.2M
2022-11-30 2.30 2.46 2.24 2.25 0.3M
2022-11-29 2.26 2.34 2.23 2.28 0.2M
2022-11-28 2.38 2.40 2.20 2.21 0.2M
2022-11-25 2.42 2.50 2.33 2.34 0.1M
2022-11-23 2.35 2.51 2.35 2.45 0.1M
2022-11-22 2.37 2.44 2.33 2.42 0.1M
2022-11-21 2.49 2.50 2.32 2.40 0.1M
2022-11-18 2.49 2.49 2.36 2.47 0.2M
2022-11-17 2.47 2.53 2.38 2.40 0.2M
2022-11-16 2.64 2.82 2.49 2.49 0.4M
2022-11-15 2.55 3.25 2.52 2.76 3.4M
2022-11-14 2.49 2.54 2.39 2.43 0.2M
2022-11-11 2.45 2.70 2.36 2.56 0.6M
2022-11-10 2.32 2.42 2.29 2.37 0.2M
2022-11-09 2.51 2.52 2.20 2.22 0.3M
2022-11-08 2.47 2.65 2.41 2.53 0.3M
2022-11-07 2.55 2.66 2.43 2.44 0.4M
2022-11-04 2.56 2.59 2.36 2.52 0.4M
2022-11-03 2.34 2.44 2.27 2.44 0.2M
2022-11-02 2.54 2.55 2.35 2.35 0.2M
2022-11-01 2.52 2.58 2.43 2.53 0.2M
2022-10-31 2.43 2.62 2.42 2.44 0.3M
2022-10-28 2.64 2.64 2.43 2.50 0.3M
2022-10-27 2.68 2.74 2.52 2.61 0.2M
2022-10-26 2.51 2.90 2.51 2.70 0.5M
2022-10-25 2.43 2.73 2.41 2.52 0.4M
2022-10-24 2.76 2.76 2.36 2.44 0.6M
2022-10-21 2.90 2.94 2.75 2.78 0.4M
2022-10-20 3.00 3.10 2.83 2.96 0.3M
2022-10-19 2.99 3.06 2.83 2.95 0.2M
2022-10-18 3.05 3.12 2.88 3.09 0.5M
2022-10-17 2.94 3.05 2.81 3.00 0.5M
2022-10-14 2.92 3.31 2.75 2.90 2.0M
2022-10-13 2.90 2.99 2.75 2.90 0.4M
2022-10-12 2.90 3.23 2.90 3.01 0.5M
2022-10-11 2.87 3.45 2.72 2.93 1.6M
2022-10-10 3.50 3.56 2.70 2.87 0.9M
2022-10-07 3.71 3.90 3.43 3.47 0.6M
2022-10-06 3.79 4.64 3.68 3.88 2.7M
2022-10-05 3.61 3.70 3.41 3.69 0.2M
2022-10-04 3.50 3.70 3.30 3.61 0.6M
2022-10-03 3.60 3.65 3.32 3.41 0.6M
2022-09-30 3.92 4.05 3.60 3.60 0.5M
2022-09-29 4.00 4.08 3.71 3.93 0.7M
2022-09-28 3.97 4.15 3.87 4.00 0.8M
2022-09-27 4.10 4.31 3.96 3.97 0.8M
2022-09-26 4.63 4.79 4.05 4.05 0.9M
2022-09-23 4.72 4.86 4.14 4.47 1.4M
2022-09-22 5.18 5.28 4.68 4.70 0.9M
2022-09-21 5.28 5.60 5.06 5.23 1.3M
2022-09-20 5.76 5.78 5.25 5.25 0.9M
2022-09-19 5.81 6.04 5.48 5.80 1.1M
2022-09-16 6.11 6.64 5.56 5.92 2.5M
2022-09-15 6.42 8.28 6.05 6.33 21.8M
2022-09-14 5.08 7.35 5.02 6.27 12.9M
2022-09-13 5.36 5.87 5.09 5.16 2.6M
2022-09-12 5.17 6.36 5.02 6.00 6.3M
2022-09-09 5.16 5.37 4.97 5.09 1.3M
2022-09-08 5.17 5.46 5.00 5.11 0.7M
2022-09-07 5.10 5.74 4.83 5.25 1.8M
2022-09-06 5.51 5.60 4.85 5.20 1.3M
2022-09-02 6.32 6.59 5.61 5.82 1.5M
2022-09-01 7.03 7.09 6.12 6.53 3.4M
2022-08-31 5.87 8.80 5.40 7.77 16.4M
2022-08-30 6.71 6.71 5.57 5.83 1.6M
2022-08-29 6.12 6.77 6.08 6.15 2.1M
2022-08-26 8.31 8.31 6.00 6.34 8.2M
2022-08-25 10.53 10.75 7.47 7.52 5.2M
2022-08-24 10.90 11.32 10.18 10.60 1.1M
2022-08-23 10.96 11.69 10.40 10.76 2.2M
2022-08-22 11.99 12.60 10.68 11.11 2.2M
2022-08-19 12.96 14.89 12.31 13.00 5.8M
2022-08-18 12.00 15.44 10.16 13.63 10.5M
2022-08-17 14.50 15.73 11.57 12.77 6.6M
2022-08-16 20.89 22.00 13.20 14.01 26.5M
2022-08-15 9.79 18.49 9.25 17.73 77.1M
2022-08-12 10.30 10.30 8.03 8.22 4.2M
2022-08-11 11.83 11.97 10.61 10.90 4.4M
2022-08-10 13.16 14.20 10.08 12.30 16.5M
2022-08-09 85.30 89.97 11.71 12.32 11.5M
2022-08-08 234.23 249.94 86.30 117.00 0.9M
2022-08-05 50.00 235.95 49.25 97.00 0.7M