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 )

0.7211 -0.4389 (-37.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 1.060 1.090 1.060 1.069 83,514 -0.02(-1.89%)
Aug 30, 2023 1.110 1.110 1.060 1.090 68,444 +0.01(+0.87%)
Aug 29, 2023 1.100 1.105 1.050 1.081 74,753 +0.00(+0.06%)
Aug 28, 2023 1.120 1.129 1.040 1.080 124,885 +0.01(+0.93%)
Aug 25, 2023 1.050 1.160 1.040 1.070 392,665 +0.05(+4.90%)
Aug 24, 2023 1.070 1.070 1.010 1.020 110,337 -0.04(-3.77%)
Aug 23, 2023 1.060 1.080 1.030 1.060 133,976 +0.02(+1.92%)
Aug 22, 2023 1.110 1.140 1.000 1.040 214,528 -0.03(-2.80%)
Aug 21, 2023 1.110 1.140 1.050 1.070 194,700 +0.00(+0.00%)
Aug 18, 2023 1.020 1.150 1.020 1.070 331,907 +0.01(+0.94%)
Aug 17, 2023 1.220 1.220 1.030 1.060 477,325 -0.12(-10.17%)
Aug 16, 2023 1.180 1.210 1.150 1.180 345,227 -0.01(-0.84%)
Aug 15, 2023 1.380 1.450 1.120 1.190 1,964,216 -1.07(-47.35%)
Aug 14, 2023 2.300 2.300 2.080 2.260 1,078,486 +0.02(+0.86%)
Aug 11, 2023 2.180 2.280 2.100 2.241 407,486 +0.08(+3.74%)
Aug 10, 2023 2.150 2.219 2.030 2.160 365,156 +0.14(+6.67%)
Aug 09, 2023 1.930 2.150 1.920 2.025 774,705 +0.08(+4.38%)
Aug 08, 2023 1.890 2.000 1.780 1.940 335,006 +0.10(+5.43%)
Aug 07, 2023 1.860 1.890 1.762 1.840 165,604 +0.02(+1.10%)
Aug 04, 2023 1.880 1.880 1.790 1.820 70,691 +0.01(+0.55%)
Aug 03, 2023 1.750 1.849 1.690 1.810 369,619 +0.06(+3.43%)
Aug 02, 2023 1.770 1.810 1.730 1.750 133,615 -0.07(-3.85%)
Aug 01, 2023 1.780 1.840 1.740 1.820 125,325 +0.01(+0.55%)
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%)
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.