Stockscreener 앱 받기
1.79
3.87%
-0.072
시간 외 거래:
1.85
0.06
+3.35%
Magic Empire Global Ltd 주식 (MEGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $1.85 | $1.73 | $0.1193 | 74,000.0 | -3.87% |
| 2025-07-24 | $2.27 | $1.60 | $0.67 | 2,026,814.0 | +18.98% |
| 2025-07-23 | $1.57 | $1.55 | $0.02 | 8,890.0 | +1.62% |
| 2025-07-22 | $1.55 | $1.49 | $0.06 | 18,084.0 | +0.66% |
| 2025-07-21 | $1.54 | $1.49 | $0.0494 | 26,161.0 | +1.17% |
| 2025-07-18 | $1.53 | $1.47 | $0.0588 | 28,550.0 | +0.81% |
| 2025-07-17 | $1.50 | $1.47 | $0.03 | 25,226.0 | +0.67% |
| 2025-07-16 | $1.53 | $1.44 | $0.09 | 41,157.0 | +2.05% |
| 2025-07-15 | $1.56 | $1.42 | $0.1358 | 70,247.0 | -3.31% |
| 2025-07-14 | $1.56 | $1.50 | $0.06 | 76,162.0 | -2.58% |
| 2025-07-11 | $1.60 | $1.53 | $0.0697 | 43,254.0 | -0.77% |
| 2025-07-10 | $1.59 | $1.55 | $0.0476 | 10,573.0 | -0.60% |
| 2025-07-09 | $1.61 | $1.56 | $0.0466 | 16,787.0 | -1.17% |
| 2025-07-08 | $1.64 | $1.57 | $0.0699 | 14,412.0 | +0.66% |
| 2025-07-07 | $1.65 | $1.56 | $0.09 | 22,997.0 | -3.69% |
| 2025-07-03 | $1.65 | $1.56 | $0.083 | 29,995.0 | +1.86% |
| 2025-07-02 | $1.61 | $1.54 | $0.07 | 36,019.0 | +0.63% |
| 2025-07-01 | $1.60 | $1.52 | $0.08 | 17,717.0 | +2.58% |
| 2025-06-30 | $1.59 | $1.53 | $0.06 | 17,509.0 | -1.28% |
| 2025-06-27 | $1.62 | $1.56 | $0.0592 | 55,310.0 | -4.24% |
Magic Empire Global Ltd 주식 (MEGL) 연도별 가격 이력
이 심층 분석에서는 Magic Empire Global Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MEGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Magic Empire Global Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.27 | $1.42 | $0.85 | 2,661,045.0 | +14.76% |
| 2025-06 | $2.62 | $1.20 | $1.42 | 61,625,272.0 | +24.08% |
| 2025-05 | $2.18 | $1.15 | $1.03 | 54,956,722.0 | +7.44% |
| 2025-04 | $1.55 | $1.02 | $0.53 | 456,440.0 | -14.10% |
| 2025-03 | $1.60 | $1.29 | $0.3061 | 690,144.0 | -6.07% |
| 2025-02 | $3.06 | $1.42 | $1.64 | 5,170,096.8 | -32.82% |
| 2025-01 | $5.52 | $1.89 | $3.63 | 22,350,167.0 | -0.06% |
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.48 | $1.82 | $0.6552 | 1,092,925.3 | +6.63% |
| 2024-11 | $2.28 | $1.92 | $0.3604 | 515,230.3 | +2.72% |
| 2024-10 | $3.24 | $1.80 | $1.44 | 3,085,764.8 | -17.56% |
| 2024-09 | $2.67 | $1.63 | $1.04 | 684,247.0 | +35.37% |
| 2024-08 | $2.28 | $1.68 | $0.60 | 368,743.5 | -15.17% |
| 2024-07 | $2.60 | $2.01 | $0.5916 | 829,559.5 | -0.02% |
| 2024-06 | $2.62 | $2.12 | $0.4996 | 383,301.5 | -9.24% |
| 2024-05 | $3.19 | $2.34 | $0.8512 | 725,168.5 | -5.56% |
| 2024-04 | $2.85 | $2.24 | $0.6086 | 1,126,402.3 | -2.96% |
| 2024-03 | $3.16 | $2.44 | $0.7156 | 448,436.8 | -14.58% |
| 2024-02 | $4.04 | $2.89 | $1.15 | 3,444,492.0 | -7.32% |
| 2024-01 | $5.88 | $3.20 | $2.68 | 1,342,092.8 | -30.71% |
Magic Empire Global Ltd 주식 (MEGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $3.20 | $2.28 | 1,959,871.8 | +34.41% |
| 2023-11 | $4.28 | $3.20 | $1.08 | 568,433.8 | +0.40% |
| 2023-10 | $4.88 | $2.88 | $2.00 | 657,960.8 | -24.40% |
| 2023-09 | $5.32 | $4.44 | $0.88 | 504,885.8 | -2.52% |
| 2023-08 | $6.24 | $4.68 | $1.56 | 714,051.8 | -23.23% |
| 2023-07 | $7.24 | $6.00 | $1.24 | 1,007,988.5 | -10.40% |
| 2023-06 | $9.28 | $6.21 | $3.07 | 1,727,974.5 | -7.49% |
| 2023-05 | $12.88 | $6.44 | $6.44 | 8,732,594.3 | -53.25% |
| 2023-04 | $23.48 | $3.56 | $19.92 | 28,518,372.8 | +163.16% |
| 2023-03 | $7.18 | $5.80 | $1.38 | 433,437.3 | +0.00% |
1.10%
1.95%
자본화:
|
볼륨(24시간):