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 (%)
May 08, 2023 11.50 11.58 10.40 10.90 10,911 -0.90(-7.63%)
May 05, 2023 11.80 11.80 11.20 11.80 7,937 +0.10(+0.85%)
May 04, 2023 11.90 12.30 11.40 11.70 14,068 +0.00(+0.00%)
May 03, 2023 11.50 11.90 10.48 11.70 27,414 +0.60(+5.41%)
May 02, 2023 10.60 11.50 10.00 11.10 38,620 +0.20(+1.83%)
May 01, 2023 11.00 11.40 10.80 10.90 14,895 -0.03(-0.31%)
Apr 28, 2023 10.40 11.50 10.40 10.93 43,319 +0.63(+6.16%)
Apr 27, 2023 10.20 10.60 9.842 10.30 13,661 +0.10(+0.98%)
Apr 26, 2023 10.10 10.60 9.901 10.20 17,443 -0.20(-1.92%)
Apr 25, 2023 11.10 11.30 9.400 10.40 111,849 +0.15(+1.46%)
Apr 24, 2023 10.80 11.20 10.10 10.25 76,161 -1.35(-11.64%)
Apr 21, 2023 9.800 12.10 9.750 11.60 444,896 +2.20(+23.40%)
Apr 20, 2023 9.700 9.999 9.200 9.400 14,810 -0.56(-5.67%)
Apr 19, 2023 9.996 10.40 9.650 9.965 9,093 -0.34(-3.25%)
Apr 18, 2023 10.20 10.50 10.10 10.30 9,268 -0.12(-1.15%)
Apr 17, 2023 10.30 10.70 10.20 10.42 6,599 -0.05(-0.47%)
Apr 14, 2023 10.20 10.80 10.10 10.47 7,518 -0.13(-1.24%)
Apr 13, 2023 10.10 10.70 9.820 10.60 12,865 +0.67(+6.80%)
Apr 12, 2023 10.50 10.80 9.810 9.925 11,857 -0.59(-5.65%)
Apr 11, 2023 9.600 10.80 9.610 10.52 29,362 +0.81(+8.33%)
Apr 10, 2023 10.00 10.30 9.601 9.710 27,195 -0.59(-5.73%)
Apr 06, 2023 10.20 10.90 10.00 10.30 97,178 +0.20(+1.98%)
Apr 05, 2023 12.20 12.20 9.865 10.10 41,743 -1.80(-15.13%)
Apr 04, 2023 17.10 17.10 11.30 11.90 65,844 -5.20(-30.41%)
Apr 03, 2023 15.20 17.90 14.45 17.10 104,473 +2.50(+17.12%)
Mar 31, 2023 13.10 15.10 12.90 14.60 47,331 +1.20(+8.95%)
Mar 30, 2023 11.90 14.30 11.50 13.40 57,961 +1.50(+12.61%)
Mar 29, 2023 14.00 14.00 11.40 11.90 63,135 -1.70(-12.50%)
Mar 28, 2023 10.40 15.08 10.10 13.60 537,041 +3.32(+32.28%)
Mar 27, 2023 10.20 10.30 10.00 10.28 6,520 +0.08(+0.79%)
Mar 24, 2023 10.20 10.20 10.03 10.20 4,778 +0.10(+0.99%)
Mar 23, 2023 10.00 10.30 9.805 10.10 11,458 +0.25(+2.56%)
Mar 22, 2023 10.30 10.30 9.800 9.848 11,316 -0.15(-1.52%)
Mar 21, 2023 9.700 10.50 9.700 10.00 38,847 +0.41(+4.28%)
Mar 20, 2023 12.05 12.05 9.400 9.590 58,630 -2.51(-20.74%)
Mar 17, 2023 13.00 13.10 12.10 12.10 16,083 -0.50(-3.97%)
Mar 16, 2023 13.00 13.30 12.20 12.60 14,359 -0.20(-1.56%)
Mar 15, 2023 13.80 13.88 12.80 12.80 25,459 -1.50(-10.49%)
Mar 14, 2023 13.90 15.60 13.90 14.30 17,527 +0.35(+2.51%)
Mar 13, 2023 14.20 14.70 13.70 13.95 22,305 -1.05(-7.00%)
Mar 10, 2023 16.70 16.80 14.00 15.00 50,983 -2.40(-13.79%)
Mar 09, 2023 18.40 18.80 17.00 17.40 16,034 -1.10(-5.95%)
Mar 08, 2023 18.60 18.90 18.30 18.50 8,727 -0.38(-2.00%)
Mar 07, 2023 18.70 19.70 18.20 18.88 17,539 +0.18(+0.95%)
Mar 06, 2023 19.50 19.60 18.50 18.70 15,113 -0.70(-3.61%)
Mar 03, 2023 18.90 19.60 18.50 19.40 13,162 +0.50(+2.65%)
Mar 02, 2023 18.20 19.40 18.12 18.90 17,701 +0.40(+2.16%)
Mar 01, 2023 18.90 19.10 18.10 18.50 20,514 -0.20(-1.07%)
Feb 28, 2023 20.00 20.40 18.40 18.70 45,810 -1.40(-6.97%)
Feb 27, 2023 19.50 20.80 19.10 20.10 53,495 +1.50(+8.06%)
Feb 24, 2023 21.00 21.00 18.50 18.60 70,179 -2.40(-11.43%)
Feb 23, 2023 19.60 26.89 19.00 21.00 568,998 +1.90(+9.95%)
Feb 22, 2023 18.30 20.40 18.30 19.10 49,449 +0.75(+4.09%)
Feb 21, 2023 19.40 20.50 18.20 18.35 38,310 -1.35(-6.85%)
Feb 17, 2023 22.00 22.09 19.50 19.70 45,039 -2.20(-10.05%)
Feb 16, 2023 19.20 22.70 18.80 21.90 141,891 +2.00(+10.05%)
Feb 15, 2023 18.40 20.10 17.80 19.90 49,971 +1.40(+7.57%)
Feb 14, 2023 18.70 19.50 18.10 18.50 17,575 -0.60(-3.14%)
Feb 13, 2023 18.10 19.30 17.50 19.10 32,755 +0.70(+3.80%)
Feb 10, 2023 19.50 19.50 17.70 18.40 58,257 -1.50(-7.54%)
Feb 09, 2023 21.00 22.00 19.30 19.90 80,365 +0.20(+1.02%)
Feb 08, 2023 21.20 21.50 19.10 19.70 70,425 -1.80(-8.37%)
Feb 07, 2023 22.80 23.30 21.20 21.50 57,559 -1.80(-7.73%)
Feb 06, 2023 23.90 25.00 23.10 23.30 61,385 -1.10(-4.51%)
Feb 03, 2023 25.20 26.00 24.20 24.40 52,231 -2.20(-8.27%)
Feb 02, 2023 30.00 30.00 25.80 26.60 388,309 -0.30(-1.12%)
Feb 01, 2023 26.00 27.30 24.00 26.90 156,716 +2.90(+12.08%)
Jan 31, 2023 23.50 24.40 22.60 24.00 85,782 +0.20(+0.84%)
Jan 30, 2023 25.70 25.89 23.50 23.80 81,057 -1.90(-7.39%)
Jan 27, 2023 26.90 28.50 25.50 25.70 116,514 -1.30(-4.81%)
Jan 26, 2023 28.20 29.20 26.80 27.00 88,779 -0.80(-2.88%)
Jan 25, 2023 28.00 31.30 27.10 27.80 245,544 -0.70(-2.46%)
Jan 24, 2023 32.00 32.50 28.50 28.50 181,143 -4.30(-13.11%)
Jan 23, 2023 35.50 36.50 32.50 32.80 115,122 -1.60(-4.65%)
Jan 20, 2023 35.50 38.02 34.00 34.40 134,650 -4.90(-12.47%)
Jan 19, 2023 34.60 41.00 33.10 39.30 297,648 +2.30(+6.22%)
Jan 18, 2023 46.40 48.90 37.00 37.00 363,677 -12.00(-24.49%)
Jan 17, 2023 54.10 67.00 46.40 49.00 1,599,042 +2.50(+5.38%)
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.