Skip to main content

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

0.4584 -0.0016 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.