Skip to main content

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

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 2.610 2.676 2.540 2.610 44,306 +0.00(+0.00%)
Nov 05, 2024 2.450 2.730 2.450 2.610 180,201 +0.06(+2.35%)
Nov 04, 2024 2.470 2.610 2.460 2.550 98,321 +0.06(+2.41%)
Nov 01, 2024 2.470 2.520 2.420 2.490 18,318 +0.06(+2.47%)
Oct 31, 2024 2.420 2.510 2.400 2.430 102,374 -0.05(-2.02%)
Oct 30, 2024 2.450 2.540 2.430 2.480 69,950 +0.05(+2.06%)
Oct 29, 2024 2.420 2.530 2.420 2.430 23,071 -0.06(-2.41%)
Oct 28, 2024 2.510 2.555 2.450 2.490 49,504 +0.02(+0.81%)
Oct 25, 2024 2.530 2.530 2.410 2.470 40,668 -0.09(-3.52%)
Oct 24, 2024 2.510 2.580 2.380 2.560 161,591 +0.09(+3.64%)
Oct 23, 2024 2.670 2.750 2.380 2.470 118,230 -0.20(-7.49%)
Oct 22, 2024 2.790 2.860 2.590 2.670 76,927 -0.13(-4.64%)
Oct 21, 2024 2.580 2.880 2.540 2.800 132,904 +0.20(+7.69%)
Oct 18, 2024 2.560 2.620 2.510 2.600 20,058 +0.02(+0.78%)
Oct 17, 2024 2.600 2.650 2.470 2.580 69,696 -0.01(-0.39%)
Oct 16, 2024 2.550 2.730 2.500 2.590 92,644 +0.01(+0.39%)
Oct 15, 2024 2.789 2.789 2.470 2.580 117,377 -0.10(-3.73%)
Oct 14, 2024 2.630 2.790 2.490 2.680 97,584 +0.03(+1.13%)
Oct 11, 2024 2.690 2.760 2.550 2.650 131,733 +0.13(+5.16%)
Oct 10, 2024 2.410 2.610 2.380 2.520 174,351 +0.12(+5.00%)
Oct 09, 2024 2.440 2.470 2.380 2.400 19,959 -0.02(-0.83%)
Oct 08, 2024 2.440 2.480 2.370 2.420 51,012 +0.00(+0.00%)
Oct 07, 2024 2.580 2.630 2.365 2.420 136,212 -0.21(-7.98%)
Oct 04, 2024 2.740 2.750 2.601 2.630 59,123 -0.06(-2.23%)
Oct 03, 2024 2.580 2.701 2.580 2.690 42,582 +0.09(+3.46%)
Oct 02, 2024 2.700 2.831 2.580 2.600 106,476 -0.10(-3.70%)
Oct 01, 2024 2.920 2.990 2.650 2.700 97,264 -0.26(-8.78%)
Sep 30, 2024 2.690 2.970 2.690 2.960 128,180 +0.23(+8.42%)
Sep 27, 2024 2.760 2.900 2.680 2.730 28,984 -0.02(-0.73%)
Sep 26, 2024 2.880 2.930 2.750 2.750 35,399 -0.12(-4.18%)
Sep 25, 2024 2.720 2.900 2.670 2.870 107,874 +0.15(+5.51%)
Sep 24, 2024 2.560 3.078 2.560 2.720 224,729 +0.15(+5.84%)
Sep 23, 2024 2.600 2.680 2.500 2.570 84,558 -0.05(-1.91%)
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%)
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.