Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.620 -0.150 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 2.690 2.760 2.330 2.490 172,296 -0.27(-9.78%)
Jul 31, 2024 2.860 3.000 2.740 2.760 82,635 +0.00(+0.00%)
Jul 30, 2024 2.960 3.015 2.660 2.760 123,957 -0.20(-6.76%)
Jul 29, 2024 3.360 3.459 2.940 2.960 147,033 -0.27(-8.36%)
Jul 26, 2024 3.590 3.720 3.230 3.230 159,999 -0.09(-2.71%)
Jul 25, 2024 3.270 3.450 3.180 3.320 115,695 -0.10(-2.92%)
Jul 24, 2024 3.370 3.750 3.200 3.420 306,036 -0.01(-0.29%)
Jul 23, 2024 3.220 4.950 2.800 3.430 1,574,298 +0.08(+2.39%)
Jul 22, 2024 3.780 3.780 3.200 3.350 107,319 -0.11(-3.18%)
Jul 19, 2024 3.780 4.180 3.330 3.460 110,650 -0.47(-11.96%)
Jul 18, 2024 4.470 4.585 3.700 3.930 317,327 -1.01(-20.46%)
Jul 17, 2024 5.230 5.400 4.800 4.941 96,635 -0.35(-6.60%)
Jul 16, 2024 5.004 5.676 5.004 5.290 134,802 +0.00(+0.04%)
Jul 15, 2024 5.100 6.704 5.100 5.288 293,016 +0.07(+1.38%)
Jul 12, 2024 5.200 5.600 5.004 5.216 61,835 +0.03(+0.60%)
Jul 11, 2024 5.210 5.670 5.100 5.185 17,302 -0.16(-2.90%)
Jul 10, 2024 5.200 5.500 5.100 5.340 28,365 +0.17(+3.31%)
Jul 09, 2024 5.300 5.280 5.017 5.169 19,098 -0.02(-0.40%)
Jul 08, 2024 5.224 5.295 4.940 5.190 20,187 -0.01(-0.19%)
Jul 05, 2024 5.500 5.500 5.100 5.200 17,308 +0.06(+1.17%)
Jul 03, 2024 5.026 5.371 5.026 5.140 25,911 -0.08(-1.48%)
Jul 02, 2024 5.400 5.700 5.210 5.217 17,242 -0.16(-2.99%)
Jul 01, 2024 5.659 5.949 5.100 5.378 46,194 -0.32(-5.63%)
Jun 28, 2024 5.931 6.060 5.510 5.699 40,519 -0.14(-2.46%)
Jun 27, 2024 5.500 6.375 5.353 5.843 80,612 +0.34(+6.24%)
Jun 26, 2024 5.520 5.844 5.200 5.500 84,322 -0.65(-10.57%)
Jun 25, 2024 6.500 6.646 6.117 6.150 106,246 -0.89(-12.68%)
Jun 24, 2024 6.675 7.700 5.280 7.043 284,523 -0.06(-0.84%)
Jun 21, 2024 6.400 7.300 6.330 7.103 490,990 -0.39(-5.17%)
Jun 20, 2024 13.80 17.30 6.880 7.490 16,003,827 +2.91(+63.39%)
Jun 18, 2024 4.790 4.998 4.530 4.584 20,976 -0.02(-0.35%)
Jun 17, 2024 4.666 4.792 4.505 4.600 15,795 -0.21(-4.37%)
Jun 14, 2024 5.010 5.200 4.600 4.810 31,426 -0.59(-10.93%)
Jun 13, 2024 5.200 5.600 4.755 5.400 81,328 +0.61(+12.73%)
Jun 12, 2024 4.000 5.933 4.000 4.790 339,707 +0.55(+13.03%)
Jun 11, 2024 3.900 4.249 3.900 4.238 19,519 +0.24(+5.98%)
Jun 10, 2024 4.085 4.100 3.900 3.999 26,905 -0.05(-1.26%)
Jun 07, 2024 4.033 4.240 3.810 4.050 36,748 -0.15(-3.57%)
Jun 06, 2024 4.692 4.700 4.161 4.200 56,615 -0.50(-10.62%)
Jun 05, 2024 4.883 5.030 4.238 4.699 59,053 -0.41(-7.95%)
Jun 04, 2024 5.200 5.612 5.023 5.105 61,251 -0.29(-5.45%)
Jun 03, 2024 6.000 6.000 5.156 5.399 45,717 -0.55(-9.26%)
May 31, 2024 6.400 6.550 5.900 5.950 61,712 -0.92(-13.45%)
May 30, 2024 5.980 7.111 5.810 6.875 147,760 +0.41(+6.29%)
May 29, 2024 5.669 6.580 5.669 6.468 142,943 -0.09(-1.43%)
May 28, 2024 5.896 7.200 5.500 6.562 319,259 +0.63(+10.66%)
May 24, 2024 6.700 7.100 5.670 5.930 357,794 -1.28(-17.76%)
May 23, 2024 7.845 8.168 6.500 7.211 888,398 -4.39(-37.84%)
May 22, 2024 15.30 18.30 10.60 11.60 8,390,161 -0.90(-7.20%)
May 21, 2024 6.400 14.90 5.500 12.50 33,602,432 +10.20(+443.71%)
May 20, 2024 2.440 2.475 2.200 2.299 209,060 -0.13(-5.39%)
May 17, 2024 2.545 2.595 2.400 2.430 22,866 +0.03(+1.25%)
May 16, 2024 2.300 2.599 2.300 2.400 10,168 +0.10(+4.35%)
May 15, 2024 2.250 2.450 2.174 2.300 12,900 +0.10(+4.36%)
May 14, 2024 2.160 2.350 2.060 2.204 7,561 +0.01(+0.41%)
May 13, 2024 2.198 2.269 2.053 2.195 19,445 +0.08(+3.88%)
May 10, 2024 2.308 2.309 2.101 2.113 4,564 +0.01(+0.52%)
May 09, 2024 2.200 2.300 1.905 2.102 26,643 -0.19(-8.09%)
May 08, 2024 2.250 2.370 2.212 2.287 1,280 +0.04(+1.69%)
May 07, 2024 2.320 2.400 2.249 2.249 4,630 +0.04(+1.76%)
May 06, 2024 2.338 2.400 2.210 2.210 11,596 -0.11(-4.74%)
May 03, 2024 2.264 2.436 2.212 2.320 6,329 -0.01(-0.34%)
May 02, 2024 2.500 2.500 2.277 2.328 11,882 -0.17(-6.84%)
May 01, 2024 2.400 2.520 2.360 2.499 1,602 +0.14(+6.11%)
Apr 30, 2024 2.410 2.600 2.224 2.355 20,207 -0.04(-1.87%)
Apr 29, 2024 2.350 2.480 2.235 2.400 12,834 +0.19(+8.60%)
Apr 26, 2024 2.254 2.323 2.160 2.210 3,130 -0.14(-5.96%)
Apr 25, 2024 2.210 2.499 2.150 2.350 27,876 +0.05(+2.26%)
Apr 24, 2024 2.430 2.430 2.207 2.298 5,365 -0.01(-0.52%)
Apr 23, 2024 2.223 2.399 2.222 2.310 4,577 +0.09(+3.96%)
Apr 22, 2024 2.390 2.490 2.200 2.222 9,902 -0.04(-1.81%)
Apr 19, 2024 2.370 2.499 2.230 2.263 49,633 -0.13(-5.31%)
Apr 18, 2024 2.300 2.499 2.100 2.390 3,463 +0.16(+7.17%)
Apr 17, 2024 2.200 2.300 2.015 2.230 21,143 +0.03(+1.36%)
Apr 16, 2024 2.410 2.440 2.159 2.200 28,379 -0.31(-12.35%)
Apr 15, 2024 2.780 2.800 2.412 2.510 18,709 -0.24(-8.73%)
Apr 12, 2024 2.870 2.950 2.665 2.750 5,902 -0.21(-7.09%)
Apr 11, 2024 2.953 2.999 2.607 2.960 14,861 +0.01(+0.24%)
Apr 10, 2024 2.911 3.107 2.900 2.953 10,058 -0.18(-5.69%)
Apr 09, 2024 2.900 3.199 2.801 3.131 15,256 +0.36(+12.87%)
Apr 08, 2024 2.760 3.000 2.625 2.774 17,619 -0.03(-0.93%)
Apr 05, 2024 2.827 3.009 2.750 2.800 36,528 -0.03(-1.06%)
Apr 04, 2024 3.000 3.098 2.734 2.830 20,941 -0.23(-7.52%)
Apr 03, 2024 3.200 3.350 3.000 3.060 56,026 -0.13(-4.02%)
Apr 02, 2024 3.900 3.900 3.000 3.188 102,534 -0.87(-21.36%)
Apr 01, 2024 4.350 4.399 4.000 4.054 69,384 +0.00(+0.07%)
Mar 28, 2024 4.300 4.349 4.026 4.051 39,679 -0.44(-9.78%)
Mar 27, 2024 3.889 4.650 3.712 4.490 141,199 +0.77(+20.70%)
Mar 26, 2024 3.640 4.210 3.640 3.720 35,112 -0.08(-2.11%)
Mar 25, 2024 3.660 3.861 3.500 3.800 4,632 +0.07(+1.88%)
Mar 22, 2024 3.300 3.760 3.300 3.730 9,633 +0.08(+2.11%)
Mar 21, 2024 3.589 3.780 3.500 3.653 5,230 -0.05(-1.27%)
Mar 20, 2024 3.420 3.750 3.073 3.700 44,770 +0.19(+5.41%)
Mar 19, 2024 3.800 3.799 3.000 3.510 15,589 -0.19(-5.14%)
Mar 18, 2024 3.850 3.859 3.603 3.700 9,056 -0.18(-4.64%)
Mar 15, 2024 3.875 3.899 3.700 3.880 9,839 -0.02(-0.49%)
Mar 14, 2024 3.729 4.000 3.729 3.899 7,985 +0.18(+4.81%)
Mar 13, 2024 3.800 3.940 3.703 3.720 2,347 -0.05(-1.25%)
Mar 12, 2024 3.744 3.928 3.702 3.767 3,820 -0.08(-2.16%)
Mar 11, 2024 3.900 4.070 3.800 3.850 16,271 -0.13(-3.27%)
Mar 08, 2024 3.990 3.990 3.800 3.980 7,217 +0.17(+4.46%)
Mar 07, 2024 3.810 4.000 3.800 3.810 4,450 -0.09(-2.31%)
Mar 06, 2024 3.900 4.050 3.900 3.900 7,501 -0.15(-3.70%)
Mar 05, 2024 3.701 4.058 3.701 4.050 7,143 +0.28(+7.43%)
Mar 04, 2024 3.861 3.899 3.700 3.770 19,128 -0.10(-2.58%)
Mar 01, 2024 3.700 3.900 3.600 3.870 22,059 +0.20(+5.56%)
Feb 29, 2024 4.300 4.300 3.450 3.666 72,770 -0.40(-9.95%)
Feb 28, 2024 4.300 4.375 4.060 4.071 8,480 -0.23(-5.37%)
Feb 27, 2024 4.332 4.400 4.137 4.302 10,302 +0.05(+1.30%)
Feb 26, 2024 3.883 4.400 3.705 4.247 20,463 +0.40(+10.31%)
Feb 23, 2024 3.800 3.900 3.701 3.850 13,868 +0.00(+0.10%)
Feb 22, 2024 4.040 4.089 3.800 3.846 19,038 -0.12(-3.10%)
Feb 21, 2024 3.900 4.149 3.869 3.969 27,876 -0.03(-0.80%)
Feb 20, 2024 3.900 4.388 3.900 4.001 44,970 -0.02(-0.47%)
Feb 16, 2024 4.000 4.470 3.750 4.020 75,346 -0.12(-2.90%)
Feb 15, 2024 4.600 5.050 3.924 4.140 582,894 -0.16(-3.72%)
Feb 14, 2024 4.666 8.100 4.200 4.300 493,909 +0.22(+5.39%)
Feb 13, 2024 3.940 4.200 3.903 4.080 12,586 +0.33(+8.80%)
Feb 12, 2024 3.814 3.900 3.700 3.750 3,478 +0.04(+1.19%)
Feb 09, 2024 3.894 3.895 3.587 3.706 3,117 -0.08(-2.04%)
Feb 08, 2024 3.800 3.800 3.500 3.783 10,856 +0.04(+1.15%)
Feb 07, 2024 3.890 4.000 3.600 3.740 9,595 -0.04(-1.14%)
Feb 06, 2024 3.820 3.850 3.607 3.783 12,755 -0.12(-3.07%)
Feb 05, 2024 4.200 4.300 3.901 3.903 8,428 -0.30(-7.07%)
Feb 02, 2024 4.300 4.410 3.603 4.200 27,403 -0.20(-4.52%)
Feb 01, 2024 4.355 4.448 4.100 4.399 11,837 +0.12(+2.78%)
Jan 31, 2024 4.504 4.600 4.201 4.280 13,059 -0.01(-0.23%)
Jan 30, 2024 4.688 4.899 4.232 4.290 16,057 -0.21(-4.67%)
Jan 29, 2024 4.400 4.500 4.272 4.500 9,564 +0.14(+3.21%)
Jan 26, 2024 4.499 4.599 4.350 4.360 8,666 -0.04(-1.00%)
Jan 25, 2024 4.553 4.599 4.330 4.404 18,848 -0.33(-7.03%)
Jan 24, 2024 4.530 4.806 4.457 4.737 16,830 +0.02(+0.36%)
Jan 23, 2024 4.600 4.900 4.415 4.720 14,913 +0.30(+6.91%)
Jan 22, 2024 4.321 4.500 4.300 4.415 10,107 +0.11(+2.44%)
Jan 19, 2024 4.810 5.043 4.200 4.310 26,427 -0.51(-10.58%)
Jan 18, 2024 5.195 5.200 4.700 4.820 15,259 -0.38(-7.22%)
Jan 17, 2024 5.250 5.500 4.810 5.195 26,173 -0.10(-1.98%)
Jan 16, 2024 8.186 8.300 4.925 5.300 164,693 -1.85(-25.87%)
Jan 12, 2024 9.000 9.848 7.100 7.150 157,302 -1.56(-17.93%)
Jan 11, 2024 7.500 9.748 7.231 8.712 223,247 +0.96(+12.40%)
Jan 10, 2024 6.500 8.000 6.300 7.751 146,638 +1.52(+24.45%)
Jan 09, 2024 6.380 7.273 5.220 6.228 343,916 +0.36(+6.10%)
Jan 08, 2024 4.400 6.622 4.409 5.870 111,150 +1.33(+29.30%)
Jan 05, 2024 4.950 4.950 4.400 4.540 7,213 -0.30(-6.22%)
Jan 04, 2024 5.008 5.008 4.610 4.841 2,221 -0.05(-1.00%)
Jan 03, 2024 4.745 5.200 4.650 4.890 8,052 +0.14(+3.06%)
Jan 02, 2024 4.101 4.900 4.004 4.745 22,753 +0.45(+10.35%)
Dec 29, 2023 4.600 4.700 4.300 4.300 8,286 -0.21(-4.76%)
Dec 28, 2023 4.500 4.900 4.410 4.515 4,416 -0.02(-0.48%)
Dec 27, 2023 4.636 4.711 4.451 4.537 4,648 +0.04(+0.80%)
Dec 26, 2023 4.400 4.800 4.400 4.501 10,106 -0.05(-1.08%)
Dec 22, 2023 4.455 4.599 4.310 4.550 3,695 +0.14(+3.15%)
Dec 21, 2023 4.550 4.550 4.301 4.411 3,396 -0.19(-4.09%)
Dec 20, 2023 4.330 4.600 4.291 4.599 4,497 -0.05(-1.03%)
Dec 19, 2023 4.700 4.788 4.206 4.647 4,274 -0.03(-0.73%)
Dec 18, 2023 4.647 4.681 4.005 4.681 14,930 +0.18(+4.02%)
Dec 15, 2023 4.511 4.780 3.962 4.500 8,434 -0.16(-3.43%)
Dec 14, 2023 4.500 4.750 4.460 4.660 9,226 +0.06(+1.30%)
Dec 13, 2023 4.500 4.840 4.401 4.600 8,920 +0.09(+2.00%)
Dec 12, 2023 4.799 4.799 4.475 4.510 7,029 -0.31(-6.39%)
Dec 11, 2023 4.400 5.200 4.400 4.818 22,944 +0.14(+2.99%)
Dec 08, 2023 4.508 4.733 4.495 4.678 7,149 +0.21(+4.65%)
Dec 07, 2023 4.800 4.800 4.400 4.470 6,182 +0.02(+0.45%)
Dec 06, 2023 4.732 4.750 4.400 4.450 14,397 -0.17(-3.72%)
Dec 05, 2023 4.700 4.800 4.520 4.622 3,425 -0.12(-2.53%)
Dec 04, 2023 4.700 5.001 4.550 4.742 8,529 -0.10(-2.05%)
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.