Skip to main content

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

1.250 +1.020 (+443.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.2400 0.2520 0.2360 0.2499 16,026 +0.01(+6.11%)
Apr 30, 2024 0.2410 0.2600 0.2224 0.2355 202,077 -0.00(-1.88%)
Apr 29, 2024 0.2350 0.2480 0.2235 0.2400 128,345 +0.02(+8.60%)
Apr 26, 2024 0.2254 0.2323 0.2160 0.2210 31,308 -0.01(-5.96%)
Apr 25, 2024 0.2210 0.2499 0.2150 0.2350 278,766 +0.01(+2.26%)
Apr 24, 2024 0.2430 0.2430 0.2207 0.2298 53,656 -0.00(-0.52%)
Apr 23, 2024 0.2223 0.2399 0.2222 0.2310 45,775 +0.01(+3.96%)
Apr 22, 2024 0.2390 0.2490 0.2200 0.2222 99,028 -0.00(-1.81%)
Apr 19, 2024 0.2370 0.2499 0.2230 0.2263 496,338 -0.01(-5.31%)
Apr 18, 2024 0.2300 0.2499 0.2100 0.2390 34,638 +0.02(+7.17%)
Apr 17, 2024 0.2200 0.2300 0.2015 0.2230 211,436 +0.00(+1.36%)
Apr 16, 2024 0.2410 0.2440 0.2159 0.2200 283,794 -0.03(-12.35%)
Apr 15, 2024 0.2780 0.2800 0.2412 0.2510 187,096 -0.02(-8.73%)
Apr 12, 2024 0.2870 0.2950 0.2665 0.2750 59,021 -0.02(-7.09%)
Apr 11, 2024 0.2953 0.2999 0.2607 0.2960 148,612 +0.00(+0.24%)
Apr 10, 2024 0.2911 0.3107 0.2900 0.2953 100,581 -0.02(-5.69%)
Apr 09, 2024 0.2900 0.3199 0.2801 0.3131 152,566 +0.04(+12.87%)
Apr 08, 2024 0.2760 0.3000 0.2625 0.2774 176,198 -0.00(-0.93%)
Apr 05, 2024 0.2827 0.3009 0.2750 0.2800 365,289 -0.00(-1.06%)
Apr 04, 2024 0.3000 0.3098 0.2734 0.2830 209,413 -0.02(-7.52%)
Apr 03, 2024 0.3200 0.3350 0.3000 0.3060 560,268 -0.01(-4.02%)
Apr 02, 2024 0.3900 0.3900 0.3000 0.3188 1,020,342 -0.09(-21.36%)
Apr 01, 2024 0.4350 0.4399 0.4000 0.4054 693,842 +0.00(+0.07%)
Mar 28, 2024 0.4300 0.4349 0.4026 0.4051 396,792 -0.04(-9.78%)
Mar 27, 2024 0.3889 0.4650 0.3712 0.4490 1,411,995 +0.08(+20.70%)
Mar 26, 2024 0.3640 0.4210 0.3640 0.3720 351,121 -0.01(-2.11%)
Mar 25, 2024 0.3660 0.3861 0.3500 0.3800 46,327 +0.01(+1.88%)
Mar 22, 2024 0.3300 0.3760 0.3300 0.3730 96,335 +0.01(+2.11%)
Mar 21, 2024 0.3589 0.3780 0.3500 0.3653 52,309 -0.00(-1.27%)
Mar 20, 2024 0.3420 0.3750 0.3073 0.3700 447,709 +0.02(+5.41%)
Mar 19, 2024 0.3800 0.3799 0.3000 0.3510 155,891 -0.02(-5.14%)
Mar 18, 2024 0.3850 0.3859 0.3603 0.3700 90,569 -0.02(-4.64%)
Mar 15, 2024 0.3875 0.3899 0.3700 0.3880 98,398 -0.00(-0.49%)
Mar 14, 2024 0.3729 0.4000 0.3729 0.3899 79,856 +0.02(+4.81%)
Mar 13, 2024 0.3800 0.3940 0.3703 0.3720 23,470 -0.00(-1.25%)
Mar 12, 2024 0.3744 0.3928 0.3702 0.3767 38,205 -0.01(-2.16%)
Mar 11, 2024 0.3900 0.4070 0.3800 0.3850 162,719 -0.01(-3.27%)
Mar 08, 2024 0.3990 0.3990 0.3800 0.3980 72,173 +0.02(+4.46%)
Mar 07, 2024 0.3810 0.4000 0.3800 0.3810 44,509 -0.01(-2.31%)
Mar 06, 2024 0.3900 0.4050 0.3900 0.3900 75,010 -0.02(-3.70%)
Mar 05, 2024 0.3701 0.4058 0.3701 0.4050 71,432 +0.03(+7.43%)
Mar 04, 2024 0.3861 0.3899 0.3700 0.3770 191,288 -0.01(-2.58%)
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.