Skip to main content

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

0.4600 -0.0210 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.800 1.875 1.750 1.810 194,579 +0.02(+1.12%)
Jul 28, 2023 1.790 1.870 1.790 1.790 166,959 +0.00(+0.00%)
Jul 27, 2023 1.900 1.945 1.790 1.790 210,161 -0.12(-6.28%)
Jul 26, 2023 1.920 1.950 1.861 1.910 197,990 +0.02(+1.06%)
Jul 25, 2023 1.920 2.020 1.860 1.890 396,097 -0.07(-3.57%)
Jul 24, 2023 2.330 2.330 1.950 1.960 1,263,292 -0.33(-14.41%)
Jul 21, 2023 2.330 2.368 2.160 2.290 1,346,996 +0.01(+0.44%)
Jul 20, 2023 2.290 2.330 2.230 2.280 274,389 +0.02(+0.88%)
Jul 19, 2023 2.260 2.350 2.230 2.260 317,490 +0.00(+0.00%)
Jul 18, 2023 2.300 2.650 2.210 2.260 1,686,563 -0.07(-3.00%)
Jul 17, 2023 2.650 2.680 2.230 2.330 1,220,319 -0.18(-7.17%)
Jul 14, 2023 2.750 2.820 2.450 2.510 722,992 -0.23(-8.39%)
Jul 13, 2023 2.890 3.050 2.650 2.740 999,393 -0.12(-4.20%)
Jul 12, 2023 2.810 3.158 2.700 2.860 1,464,216 +0.12(+4.38%)
Jul 11, 2023 2.530 2.780 2.510 2.740 543,904 +0.18(+7.03%)
Jul 10, 2023 2.490 2.624 2.420 2.560 329,050 +0.06(+2.40%)
Jul 07, 2023 2.610 2.680 2.340 2.500 474,080 -0.11(-4.21%)
Jul 06, 2023 2.520 2.650 2.420 2.610 373,991 +0.03(+1.16%)
Jul 05, 2023 2.620 2.860 2.520 2.580 590,392 -0.04(-1.53%)
Jul 03, 2023 2.280 2.620 2.270 2.620 668,320 +0.39(+17.49%)
Jun 30, 2023 2.650 2.719 2.080 2.230 1,209,670 -0.41(-15.53%)
Jun 29, 2023 2.720 2.890 2.630 2.640 538,562 -0.07(-2.58%)
Jun 28, 2023 2.770 2.820 2.610 2.710 452,552 +0.07(+2.65%)
Jun 27, 2023 2.760 2.950 2.520 2.640 929,767 -0.11(-4.00%)
Jun 26, 2023 2.800 3.080 2.730 2.750 1,007,713 -0.05(-1.79%)
Jun 23, 2023 3.060 3.250 2.700 2.800 1,631,846 -0.32(-10.26%)
Jun 22, 2023 2.600 3.250 2.580 3.120 6,328,971 +0.47(+17.74%)
Jun 21, 2023 2.520 2.779 2.271 2.650 2,592,036 +0.01(+0.38%)
Jun 20, 2023 2.130 2.840 2.060 2.640 13,152,049 +0.54(+25.71%)
Jun 16, 2023 2.200 2.200 2.030 2.100 686,593 -0.04(-1.87%)
Jun 15, 2023 2.030 2.240 1.970 2.140 1,040,704 +1.05(+96.33%)
May 08, 2023 1.150 1.158 1.040 1.090 109,111 -0.09(-7.63%)
May 05, 2023 1.180 1.180 1.120 1.180 79,377 +0.01(+0.85%)
May 04, 2023 1.190 1.230 1.140 1.170 140,682 +0.00(+0.00%)
May 03, 2023 1.150 1.190 1.048 1.170 274,140 +0.06(+5.41%)
May 02, 2023 1.060 1.150 1.000 1.110 386,202 +0.02(+1.83%)
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.