ASX:MGOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	2.72	2.72	2.70	2.71	-	0.74%	357,900
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
Jan 21, 2026	2.91	2.92	2.90	2.91	2.91	-0.34%	993,541
Jan 20, 2026	2.94	2.95	2.92	2.92	2.92	-1.35%	1,954,382
Jan 19, 2026	2.97	2.98	2.96	2.96	2.96	-0.34%	1,718,438
Jan 16, 2026	2.97	2.98	2.97	2.97	2.97	-0.34%	1,853,762
Jan 15, 2026	2.99	2.99	2.97	2.98	2.98	-	1,167,262
Jan 14, 2026	3.00	3.00	2.98	2.98	2.98	-0.67%	648,053
Jan 13, 2026	3.01	3.01	2.99	3.00	3.00	-	795,386
Jan 12, 2026	3.01	3.01	3.00	3.00	3.00	1.01%	763,119
Jan 9, 2026	2.97	2.99	2.97	2.97	2.97	0.34%	1,090,822
Jan 8, 2026	2.95	2.96	2.95	2.96	2.96	0.34%	427,805
Jan 7, 2026	2.96	2.98	2.95	2.95	2.95	-	685,361
Jan 6, 2026	2.97	2.97	2.95	2.95	2.95	-0.34%	1,147,639
Jan 5, 2026	2.95	2.96	2.93	2.96	2.96	-	1,132,097
Jan 2, 2026	2.98	2.98	2.95	2.96	2.96	-4.82%	121,332
Dec 31, 2025	3.11	3.11	3.10	3.11	2.97	0.65%	12,615
Dec 30, 2025	3.10	3.11	3.09	3.09	2.95	-0.32%	230,699
Dec 29, 2025	3.10	3.10	3.09	3.10	2.96	0.65%	122,712