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 )

2.730 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2024 2.410 2.600 2.224 2.355 20,207 -0.04(-1.87%)
Apr 29, 2024 2.350 2.480 2.235 2.400 12,834 +0.19(+8.60%)
Apr 26, 2024 2.254 2.323 2.160 2.210 3,130 -0.14(-5.96%)
Apr 25, 2024 2.210 2.499 2.150 2.350 27,876 +0.05(+2.26%)
Apr 24, 2024 2.430 2.430 2.207 2.298 5,365 -0.01(-0.52%)
Apr 23, 2024 2.223 2.399 2.222 2.310 4,577 +0.09(+3.96%)
Apr 22, 2024 2.390 2.490 2.200 2.222 9,902 -0.04(-1.81%)
Apr 19, 2024 2.370 2.499 2.230 2.263 49,633 -0.13(-5.31%)
Apr 18, 2024 2.300 2.499 2.100 2.390 3,463 +0.16(+7.17%)
Apr 17, 2024 2.200 2.300 2.015 2.230 21,143 +0.03(+1.36%)
Apr 16, 2024 2.410 2.440 2.159 2.200 28,379 -0.31(-12.35%)
Apr 15, 2024 2.780 2.800 2.412 2.510 18,709 -0.24(-8.73%)
Apr 12, 2024 2.870 2.950 2.665 2.750 5,902 -0.21(-7.09%)
Apr 11, 2024 2.953 2.999 2.607 2.960 14,861 +0.01(+0.24%)
Apr 10, 2024 2.911 3.107 2.900 2.953 10,058 -0.18(-5.69%)
Apr 09, 2024 2.900 3.199 2.801 3.131 15,256 +0.36(+12.87%)
Apr 08, 2024 2.760 3.000 2.625 2.774 17,619 -0.03(-0.93%)
Apr 05, 2024 2.827 3.009 2.750 2.800 36,528 -0.03(-1.06%)
Apr 04, 2024 3.000 3.098 2.734 2.830 20,941 -0.23(-7.52%)
Apr 03, 2024 3.200 3.350 3.000 3.060 56,026 -0.13(-4.02%)
Apr 02, 2024 3.900 3.900 3.000 3.188 102,034 -0.87(-21.36%)
Apr 01, 2024 4.350 4.399 4.000 4.054 69,384 +0.00(+0.07%)
Mar 28, 2024 4.300 4.349 4.026 4.051 39,679 -0.44(-9.78%)
Mar 27, 2024 3.889 4.650 3.712 4.490 141,199 +0.77(+20.70%)
Mar 26, 2024 3.640 4.210 3.640 3.720 35,112 -0.08(-2.11%)
Mar 25, 2024 3.660 3.861 3.500 3.800 4,632 +0.07(+1.88%)
Mar 22, 2024 3.300 3.760 3.300 3.730 9,633 +0.08(+2.11%)
Mar 21, 2024 3.589 3.780 3.500 3.653 5,230 -0.05(-1.27%)
Mar 20, 2024 3.420 3.750 3.073 3.700 44,770 +0.19(+5.41%)
Mar 19, 2024 3.800 3.799 3.000 3.510 15,589 -0.19(-5.14%)
Mar 18, 2024 3.850 3.859 3.603 3.700 9,056 -0.18(-4.64%)
Mar 15, 2024 3.875 3.899 3.700 3.880 9,839 -0.02(-0.49%)
Mar 14, 2024 3.729 4.000 3.729 3.899 7,985 +0.18(+4.81%)
Mar 13, 2024 3.800 3.940 3.703 3.720 2,347 -0.05(-1.25%)
Mar 12, 2024 3.744 3.928 3.702 3.767 3,820 -0.08(-2.16%)
Mar 11, 2024 3.900 4.070 3.800 3.850 16,271 -0.13(-3.27%)
Mar 08, 2024 3.990 3.990 3.800 3.980 7,217 +0.17(+4.46%)
Mar 07, 2024 3.810 4.000 3.800 3.810 4,450 -0.09(-2.31%)
Mar 06, 2024 3.900 4.050 3.900 3.900 7,501 -0.15(-3.70%)
Mar 05, 2024 3.701 4.058 3.701 4.050 7,143 +0.28(+7.43%)
Mar 04, 2024 3.861 3.899 3.700 3.770 19,128 -0.10(-2.58%)
Mar 01, 2024 3.700 3.900 3.600 3.870 22,059 +0.20(+5.56%)
Feb 29, 2024 4.300 4.300 3.450 3.666 72,770 -0.40(-9.95%)
Feb 28, 2024 4.300 4.375 4.060 4.071 8,480 -0.23(-5.37%)
Feb 27, 2024 4.332 4.400 4.137 4.302 10,302 +0.05(+1.30%)
Feb 26, 2024 3.883 4.400 3.705 4.247 20,463 +0.40(+10.31%)
Feb 23, 2024 3.800 3.900 3.701 3.850 13,868 +0.00(+0.10%)
Feb 22, 2024 4.040 4.089 3.800 3.846 19,038 -0.12(-3.10%)
Feb 21, 2024 3.900 4.149 3.869 3.969 27,876 -0.03(-0.80%)
Feb 20, 2024 3.900 4.388 3.900 4.001 44,970 -0.02(-0.47%)
Feb 16, 2024 4.000 4.470 3.750 4.020 75,346 -0.12(-2.90%)
Feb 15, 2024 4.600 5.050 3.924 4.140 582,894 -0.16(-3.72%)
Feb 14, 2024 4.666 8.100 4.200 4.300 493,909 +0.22(+5.39%)
Feb 13, 2024 3.940 4.200 3.903 4.080 12,586 +0.33(+8.80%)
Feb 12, 2024 3.814 3.900 3.700 3.750 3,478 +0.04(+1.19%)
Feb 09, 2024 3.894 3.895 3.587 3.706 3,117 -0.08(-2.04%)
Feb 08, 2024 3.800 3.800 3.500 3.783 10,856 +0.04(+1.15%)
Feb 07, 2024 3.890 4.000 3.600 3.740 9,595 -0.04(-1.14%)
Feb 06, 2024 3.820 3.850 3.607 3.783 12,755 -0.12(-3.07%)
Feb 05, 2024 4.200 4.300 3.901 3.903 8,428 -0.30(-7.07%)
Feb 02, 2024 4.300 4.410 3.603 4.200 27,403 -0.20(-4.52%)
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.