ASX:MGOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.63	2.64	2.63	2.63	2.63	0.77%	2,835,840
Apr 1, 2026	2.62	2.62	2.60	2.61	2.61	1.16%	3,023,341
Mar 31, 2026	2.58	2.59	2.57	2.58	2.58	0.39%	1,376,457
Mar 30, 2026	2.57	2.57	2.56	2.57	2.57	-0.77%	907,790
Mar 27, 2026	2.59	2.61	2.58	2.59	2.59	-0.77%	2,977,045
Mar 26, 2026	2.61	2.62	2.61	2.61	2.61	0.77%	876,256
Mar 25, 2026	2.60	2.60	2.59	2.59	2.59	-1.15%	876,999
Mar 24, 2026	2.61	2.63	2.60	2.62	2.62	0.77%	1,104,990
Mar 23, 2026	2.59	2.61	2.59	2.60	2.60	-	2,014,258
Mar 20, 2026	2.60	2.61	2.60	2.60	2.60	-1.14%	1,104,815
Mar 19, 2026	2.63	2.64	2.62	2.63	2.63	-1.13%	997,943
Mar 18, 2026	2.67	2.69	2.66	2.66	2.66	-0.37%	1,400,309
Mar 17, 2026	2.67	2.68	2.66	2.67	2.67	0.75%	755,219
Mar 16, 2026	2.67	2.67	2.65	2.65	2.65	0.38%	1,760,697
Mar 13, 2026	2.63	2.65	2.63	2.64	2.64	-0.38%	1,369,878
Mar 12, 2026	2.66	2.66	2.63	2.65	2.65	-0.38%	1,399,242
Mar 11, 2026	2.69	2.70	2.65	2.66	2.66	-1.85%	2,260,667
Mar 10, 2026	2.71	2.73	2.70	2.71	2.71	0.74%	1,086,188
Mar 9, 2026	2.74	2.74	2.69	2.69	2.69	-2.18%	718,638
Mar 6, 2026	2.76	2.76	2.74	2.75	2.75	0.36%	1,425,644
Mar 5, 2026	2.74	2.76	2.73	2.74	2.74	-0.72%	985,866
Mar 4, 2026	2.74	2.76	2.73	2.76	2.76	0.73%	1,326,796
Mar 3, 2026	2.74	2.76	2.73	2.74	2.74	-0.72%	1,402,421
Mar 2, 2026	2.77	2.78	2.75	2.76	2.76	0.73%	1,725,433
Feb 27, 2026	2.75	2.76	2.74	2.74	2.74	-	1,336,431
Feb 26, 2026	2.74	2.75	2.73	2.74	2.74	0.74%	1,582,590
Feb 25, 2026	2.73	2.74	2.72	2.72	2.72	0.37%	1,767,626
Feb 24, 2026	2.74	2.74	2.71	2.71	2.71	-1.09%	1,771,006
Feb 23, 2026	2.74	2.75	2.73	2.74	2.74	0.37%	1,040,795
Feb 20, 2026	2.72	2.74	2.72	2.73	2.73	-	1,221,034
Feb 19, 2026	2.73	2.74	2.72	2.73	2.73	1.11%	1,675,371
Feb 18, 2026	2.70	2.71	2.70	2.70	2.70	-0.37%	1,190,781
Feb 17, 2026	2.72	2.72	2.70	2.71	2.71	0.37%	1,436,830
Feb 16, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	1,012,303
Feb 13, 2026	2.70	2.72	2.69	2.72	2.72	0.74%	2,077,654
Feb 12, 2026	2.70	2.72	2.69	2.70	2.70	-1.10%	1,746,005
Feb 11, 2026	2.76	2.76	2.72	2.73	2.73	-0.73%	1,754,415
Feb 10, 2026	2.76	2.76	2.74	2.75	2.75	-0.36%	2,062,066
Feb 9, 2026	2.76	2.77	2.75	2.76	2.76	-	977,069
Feb 6, 2026	2.78	2.78	2.76	2.76	2.76	-1.08%	803,385
Feb 5, 2026	2.78	2.80	2.78	2.79	2.79	0.72%	1,086,781
Feb 4, 2026	2.78	2.80	2.77	2.77	2.77	-1.77%	1,345,589
Feb 3, 2026	2.85	2.86	2.81	2.82	2.82	-	1,796,205
Feb 2, 2026	2.84	2.85	2.81	2.82	2.82	-0.35%	2,056,753
Jan 30, 2026	2.80	2.83	2.80	2.83	2.83	0.71%	1,293,584
Jan 29, 2026	2.83	2.85	2.81	2.81	2.81	-1.75%	1,864,048
Jan 28, 2026	2.85	2.87	2.85	2.86	2.86	-1.04%	1,216,992
Jan 27, 2026	2.89	2.91	2.89	2.89	2.89	-	1,173,957
Jan 23, 2026	2.89	2.90	2.89	2.89	2.89	0.35%	1,015,608
Jan 22, 2026	2.91	2.91	2.88	2.88	2.88	-1.03%	830,066