Skip to main content

MGO Global Inc. - Common Stock (NQ: MGOL )

2.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 2.789 2.789 2.470 2.580 117,377 -0.10(-3.73%)
Oct 14, 2024 2.630 2.790 2.490 2.680 97,584 +0.03(+1.13%)
Oct 11, 2024 2.690 2.760 2.550 2.650 131,733 +0.13(+5.16%)
Oct 10, 2024 2.410 2.610 2.380 2.520 174,351 +0.12(+5.00%)
Oct 09, 2024 2.440 2.470 2.380 2.400 19,959 -0.02(-0.83%)
Oct 08, 2024 2.440 2.480 2.370 2.420 51,012 +0.00(+0.00%)
Oct 07, 2024 2.580 2.630 2.365 2.420 136,212 -0.21(-7.98%)
Oct 04, 2024 2.740 2.750 2.601 2.630 62,071 -0.06(-2.23%)
Oct 03, 2024 2.580 2.701 2.580 2.690 42,582 +0.09(+3.46%)
Oct 02, 2024 2.700 2.831 2.580 2.600 106,476 -0.10(-3.70%)
Oct 01, 2024 2.920 2.990 2.650 2.700 97,264 -0.26(-8.78%)
Sep 30, 2024 2.690 2.970 2.690 2.960 128,180 +0.23(+8.42%)
Sep 27, 2024 2.760 2.900 2.680 2.730 28,984 -0.02(-0.73%)
Sep 26, 2024 2.880 2.930 2.750 2.750 35,399 -0.12(-4.18%)
Sep 25, 2024 2.720 2.900 2.670 2.870 107,874 +0.15(+5.51%)
Sep 24, 2024 2.560 3.078 2.560 2.720 224,729 +0.15(+5.84%)
Sep 23, 2024 2.600 2.680 2.500 2.570 84,558 -0.05(-1.91%)
Sep 20, 2024 2.730 2.850 2.620 2.620 108,878 -0.15(-5.42%)
Sep 19, 2024 2.740 2.860 2.650 2.770 85,399 +0.12(+4.53%)
Sep 18, 2024 2.790 2.900 2.650 2.650 68,004 -0.18(-6.36%)
Sep 17, 2024 2.640 2.960 2.615 2.830 147,693 +0.15(+5.60%)
Sep 16, 2024 2.840 2.850 2.570 2.680 243,587 -0.18(-6.29%)
Sep 13, 2024 2.420 3.220 2.420 2.860 481,272 +0.43(+17.70%)
Sep 12, 2024 2.440 2.560 2.410 2.430 57,387 -0.02(-0.82%)
Sep 11, 2024 2.520 2.570 2.410 2.450 147,371 -0.14(-5.41%)
Sep 10, 2024 2.460 2.698 2.403 2.590 122,704 +0.11(+4.44%)
Sep 09, 2024 2.230 2.500 2.150 2.480 195,727 +0.34(+15.89%)
Sep 06, 2024 2.550 2.650 2.060 2.140 221,312 -0.24(-10.08%)
Sep 05, 2024 2.550 2.760 2.200 2.380 354,305 -0.18(-7.03%)
Sep 04, 2024 2.690 2.869 2.550 2.560 109,938 -0.16(-5.88%)
Sep 03, 2024 3.000 3.082 2.650 2.720 118,997 -0.29(-9.63%)
Aug 30, 2024 3.270 3.270 3.010 3.010 62,792 -0.29(-8.79%)
Aug 29, 2024 3.490 3.500 3.270 3.300 52,974 -0.20(-5.71%)
Aug 28, 2024 3.660 3.725 3.500 3.500 63,113 -0.22(-5.91%)
Aug 27, 2024 3.830 4.020 3.670 3.720 60,988 -0.17(-4.37%)
Aug 26, 2024 3.960 4.060 3.840 3.890 69,070 -0.06(-1.52%)
Aug 23, 2024 4.060 4.090 3.780 3.950 71,722 +0.07(+1.80%)
Aug 22, 2024 4.390 4.600 3.660 3.880 365,226 -0.57(-12.81%)
Aug 21, 2024 4.550 4.660 4.340 4.450 87,878 -0.13(-2.84%)
Aug 20, 2024 5.130 5.200 4.500 4.580 272,611 -0.77(-14.39%)
Aug 19, 2024 5.170 5.400 5.170 5.350 285,679 +0.18(+3.48%)
Aug 16, 2024 5.200 5.809 5.100 5.170 421,171 -0.37(-6.68%)
Aug 15, 2024 5.070 5.669 4.850 5.540 613,939 +0.32(+6.13%)
Aug 14, 2024 4.640 5.540 4.640 5.220 493,356 +0.20(+3.98%)
Aug 13, 2024 5.000 5.260 4.560 5.020 733,446 -0.46(-8.39%)
Aug 12, 2024 5.850 6.520 4.480 5.480 4,223,844 -0.64(-10.46%)
Aug 09, 2024 5.600 6.990 4.610 6.120 60,422,800 +2.42(+65.41%)
Aug 08, 2024 2.550 5.700 2.530 3.700 34,987,724 +1.27(+52.26%)
Aug 07, 2024 3.110 3.300 2.340 2.430 502,741 -0.87(-26.36%)
Aug 06, 2024 3.630 4.167 3.010 3.300 1,808,553 -0.46(-12.23%)
Aug 05, 2024 3.650 4.570 3.290 3.760 55,086,812 +1.13(+42.97%)
Aug 02, 2024 2.420 2.660 2.420 2.630 1,868,988 +0.14(+5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.