XNAS
Datos históricos de Magic Empire Global Limited
Magic Empire Global Limited · MEGL
$0.60
▲ +0.00 (+0.33%)
Última operación · 10/10/2026, 19:16:25 UTC
- Variación en el periodo
- −54.54%
- Máximo
- US$1.64
- 31 de octubre de 2025
- Mínimo
- US$0.60
- 8 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.70 | 0.70 | 0.65 | 0.67 | −3.87% | 1,401 |
| 8 oct 2026 | 0.76 | 0.77 | 0.60 | 0.70 | −7.68% | 19,790.829 |
| 7 oct 2026 | 0.77 | 0.82 | 0.75 | 0.76 | −2.81% | 27,020.2 |
| 6 oct 2026 | 0.85 | 0.92 | 0.77 | 0.78 | −4.79% | 28,754.3 |
| 5 oct 2026 | 0.89 | 0.95 | 0.81 | 0.82 | −10.57% | 43,924.918 |
| 2 oct 2026 | 1.00 | 1.00 | 0.87 | 0.92 | −8.49% | 35,350 |
| 1 oct 2026 | 1.07 | 1.07 | 0.96 | 1.00 | −4.68% | 15,591 |
| 30 sep 2026 | 1.05 | 1.17 | 0.92 | 1.05 | −5.40% | 17,386 |
| 29 sep 2026 | 1.01 | 1.11 | 1.01 | 1.11 | −0.89% | 5,500 |
| 28 sep 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 0.00% | 6,595.286 |
| 24 sep 2026 | 1.10 | 1.12 | 1.10 | 1.12 | −0.01% | 9,774 |
| 23 sep 2026 | 1.13 | 1.15 | 1.12 | 1.12 | −3.44% | 2,189 |
| 22 sep 2026 | 1.14 | 1.16 | 1.11 | 1.16 | +1.75% | 6,877 |
| 21 sep 2026 | 1.16 | 1.22 | 1.11 | 1.14 | +0.88% | 4,107 |
| 18 sep 2026 | 1.20 | 1.20 | 1.12 | 1.13 | +0.89% | 7,614 |
| 17 sep 2026 | 1.19 | 1.19 | 1.12 | 1.12 | −1.75% | 6,111 |
| 16 sep 2026 | 1.13 | 1.17 | 1.13 | 1.14 | +0.88% | 4,940 |
| 15 sep 2026 | 1.19 | 1.20 | 1.10 | 1.13 | −5.83% | 15,693.5 |
| 14 sep 2026 | 1.20 | 1.27 | 1.20 | 1.20 | +1.69% | 17,376 |
| 11 sep 2026 | 1.19 | 1.25 | 1.18 | 1.18 | −7.80% | 8,681.5 |
| 10 sep 2026 | 1.24 | 1.28 | 1.24 | 1.28 | +4.90% | 3,269.01 |
| 9 sep 2026 | 1.21 | 1.22 | 1.20 | 1.22 | −2.40% | 4,806.33 |
| 8 sep 2026 | 1.21 | 1.26 | 1.21 | 1.25 | +0.81% | 12,600.541 |
| 4 sep 2026 | 1.26 | 1.26 | 1.22 | 1.24 | −1.59% | 4,852 |
| 3 sep 2026 | 1.24 | 1.29 | 1.20 | 1.26 | +1.61% | 11,188.25 |
| 2 sep 2026 | 1.19 | 1.27 | 1.17 | 1.24 | +7.83% | 18,201 |
| 1 sep 2026 | 1.16 | 1.16 | 1.12 | 1.15 | −2.95% | 15,857 |
| 31 ago 2026 | 1.19 | 1.19 | 1.17 | 1.18 | −0.43% | 2,490 |
| 28 ago 2026 | 1.22 | 1.22 | 1.15 | 1.19 | +1.71% | 11,882 |
| 27 ago 2026 | 1.17 | 1.18 | 1.16 | 1.17 | −2.50% | 4,260 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.