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 )

0.5950 -0.0925 (-13.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 2.640 538,631 -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 +0.03(+1.42%)
Jun 14, 2023 2.150 2.430 1.950 2.110 1,740,040 -0.04(-1.86%)
Jun 13, 2023 2.040 2.309 1.930 2.150 1,549,241 +0.13(+6.44%)
Jun 12, 2023 2.250 2.630 2.020 2.020 6,852,270 -0.27(-11.79%)
Jun 09, 2023 1.830 2.710 1.710 2.290 17,525,170 +0.33(+16.84%)
Jun 08, 2023 2.470 2.765 1.830 1.960 15,085,130 -0.35(-15.15%)
Jun 07, 2023 1.290 2.440 1.260 2.310 33,786,896 +1.06(+84.80%)
Jun 06, 2023 1.180 1.250 1.135 1.250 269,580 +0.10(+8.70%)
Jun 05, 2023 1.160 1.160 1.107 1.150 177,355 +0.01(+0.88%)
Jun 02, 2023 1.070 1.160 1.070 1.140 517,899 +0.07(+6.54%)
Jun 01, 2023 1.000 1.300 1.000 1.070 1,848,717 +0.03(+2.88%)
May 31, 2023 1.000 1.070 1.000 1.040 112,480 +0.01(+0.97%)
May 30, 2023 1.050 1.090 1.000 1.030 203,694 -0.03(-2.83%)
May 26, 2023 1.050 1.100 1.030 1.060 112,704 -0.02(-1.85%)
May 25, 2023 1.100 1.120 1.050 1.080 72,346 -0.04(-3.57%)
May 24, 2023 1.100 1.120 1.040 1.120 127,688 -0.00(-0.20%)
May 23, 2023 1.140 1.180 1.100 1.122 100,958 -0.03(-2.43%)
May 22, 2023 1.160 1.200 1.140 1.150 120,828 -0.05(-4.16%)
May 19, 2023 1.190 1.200 1.140 1.200 119,138 -0.02(-1.23%)
May 18, 2023 1.260 1.260 1.140 1.215 184,702 -0.08(-6.54%)
May 17, 2023 1.140 1.300 1.110 1.300 811,983 +0.02(+1.56%)
May 16, 2023 1.340 1.360 1.220 1.280 1,305,080 -0.28(-17.95%)
May 15, 2023 1.560 1.740 1.360 1.560 17,016,080 +0.36(+30.00%)
May 12, 2023 1.140 1.200 1.120 1.200 93,218 +0.03(+2.56%)
May 11, 2023 1.230 1.230 1.110 1.170 217,553 -0.07(-5.65%)
May 10, 2023 1.180 1.340 1.140 1.240 1,084,878 +0.15(+13.76%)
May 09, 2023 1.130 1.140 1.040 1.090 48,363 +0.00(+0.00%)
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.