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 (%)
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.