Skip to main content

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

3.460 -0.470 (-11.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.780 4.180 3.330 3.460 110,489 -0.47(-11.96%)
Jul 18, 2024 4.470 4.585 3.700 3.930 317,327 +3.44(+695.39%)
Jul 17, 2024 0.5230 0.5400 0.4800 0.4941 966,359 -0.03(-6.60%)
Jul 16, 2024 0.5004 0.5676 0.5004 0.5290 1,348,029 +0.00(+0.04%)
Jul 15, 2024 0.5100 0.6704 0.5100 0.5288 2,930,162 +0.01(+1.38%)
Jul 12, 2024 0.5200 0.5600 0.5004 0.5216 618,351 +0.00(+0.60%)
Jul 11, 2024 0.5210 0.5670 0.5100 0.5185 173,023 -0.02(-2.90%)
Jul 10, 2024 0.5200 0.5500 0.5100 0.5340 283,651 +0.02(+3.31%)
Jul 09, 2024 0.5300 0.5280 0.5017 0.5169 190,983 -0.00(-0.40%)
Jul 08, 2024 0.5224 0.5295 0.4940 0.5190 201,872 -0.00(-0.19%)
Jul 05, 2024 0.5500 0.5500 0.5100 0.5200 173,087 +0.01(+1.17%)
Jul 03, 2024 0.5026 0.5371 0.5026 0.5140 259,116 -0.01(-1.48%)
Jul 02, 2024 0.5400 0.5700 0.5210 0.5217 172,424 -0.02(-2.99%)
Jul 01, 2024 0.5659 0.5949 0.5100 0.5378 461,943 -0.03(-5.63%)
Jun 28, 2024 0.5931 0.6060 0.5510 0.5699 405,197 -0.01(-2.46%)
Jun 27, 2024 0.5500 0.6375 0.5353 0.5843 806,125 +0.03(+6.24%)
Jun 26, 2024 0.5520 0.5844 0.5200 0.5500 843,220 -0.06(-10.57%)
Jun 25, 2024 0.6500 0.6646 0.6117 0.6150 1,062,469 -0.09(-12.68%)
Jun 24, 2024 0.6675 0.7700 0.5280 0.7043 2,845,238 -0.01(-0.84%)
Jun 21, 2024 0.6400 0.7300 0.6330 0.7103 4,909,905 -0.04(-5.17%)
Jun 20, 2024 1.380 1.730 0.6880 0.7490 160,038,272 +0.29(+63.39%)
Jun 18, 2024 0.4790 0.4998 0.4530 0.4584 209,763 -0.00(-0.35%)
Jun 17, 2024 0.4666 0.4792 0.4505 0.4600 157,954 -0.02(-4.37%)
Jun 14, 2024 0.5010 0.5200 0.4600 0.4810 314,260 -0.06(-10.93%)
Jun 13, 2024 0.5200 0.5600 0.4755 0.5400 813,282 +0.06(+12.73%)
Jun 12, 2024 0.4000 0.5933 0.4000 0.4790 3,397,078 +0.06(+13.03%)
Jun 11, 2024 0.3900 0.4249 0.3900 0.4238 195,190 +0.02(+5.98%)
Jun 10, 2024 0.4085 0.4100 0.3900 0.3999 269,052 -0.01(-1.26%)
Jun 07, 2024 0.4033 0.4240 0.3810 0.4050 367,480 -0.01(-3.57%)
Jun 06, 2024 0.4692 0.4700 0.4161 0.4200 566,151 -0.05(-10.62%)
Jun 05, 2024 0.4883 0.5030 0.4238 0.4699 590,532 -0.04(-7.95%)
Jun 04, 2024 0.5200 0.5612 0.5023 0.5105 612,514 -0.03(-5.45%)
Jun 03, 2024 0.6000 0.6000 0.5156 0.5399 457,170 -0.06(-9.26%)
May 31, 2024 0.6400 0.6550 0.5900 0.5950 617,124 -0.09(-13.45%)
May 30, 2024 0.5980 0.7111 0.5810 0.6875 1,477,601 +0.04(+6.29%)
May 29, 2024 0.5669 0.6580 0.5669 0.6468 1,429,433 -0.01(-1.43%)
May 28, 2024 0.5896 0.7200 0.5500 0.6562 3,192,596 +0.06(+10.66%)
May 24, 2024 0.6700 0.7100 0.5670 0.5930 3,577,942 -0.13(-17.76%)
May 23, 2024 0.7845 0.8168 0.6500 0.7211 8,883,988 -0.44(-37.84%)
May 22, 2024 1.530 1.830 1.060 1.160 83,901,608 -0.09(-7.20%)
May 21, 2024 0.6400 1.490 0.5500 1.250 336,024,320 +1.02(+443.71%)
May 20, 2024 0.2440 0.2475 0.2200 0.2299 2,090,607 -0.01(-5.39%)
May 17, 2024 0.2545 0.2595 0.2400 0.2430 228,669 +0.00(+1.25%)
May 16, 2024 0.2300 0.2599 0.2300 0.2400 101,683 +0.01(+4.35%)
May 15, 2024 0.2250 0.2450 0.2174 0.2300 129,009 +0.01(+4.36%)
May 14, 2024 0.2160 0.2350 0.2060 0.2204 75,616 +0.00(+0.41%)
May 13, 2024 0.2198 0.2269 0.2053 0.2195 194,450 +0.01(+3.88%)
May 10, 2024 0.2308 0.2309 0.2101 0.2113 45,641 +0.00(+0.52%)
May 09, 2024 0.2200 0.2300 0.1905 0.2102 266,435 -0.02(-8.09%)
May 08, 2024 0.2250 0.2370 0.2212 0.2287 12,807 +0.00(+1.69%)
May 07, 2024 0.2320 0.2400 0.2249 0.2249 46,301 +0.00(+1.76%)
May 06, 2024 0.2338 0.2400 0.2210 0.2210 115,967 -0.01(-4.74%)
May 03, 2024 0.2264 0.2436 0.2212 0.2320 63,299 -0.00(-0.34%)
May 02, 2024 0.2500 0.2500 0.2277 0.2328 118,829 -0.02(-6.84%)
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.