Gabelli Media Mogul Fund (MOGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.72
+0.21 (1.82%)
At close: Apr 2, 2026
MOGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.82% |
| Apr 1, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.09% |
| Mar 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.59% |
| Mar 30, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.72% |
| Mar 27, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.15% |
| Mar 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.40% |
| Mar 25, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.53% |
| Mar 24, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.62% |
| Mar 23, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.53% |
| Mar 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.94% |
| Mar 19, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% |
| Mar 18, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% |
| Mar 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.44% |
| Mar 16, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.95% |
| Mar 13, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.14% |
| Mar 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.47% |
| Mar 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.60% |
| Mar 10, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% |
| Mar 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.11% |
| Mar 5, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% |
| Mar 4, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.26% |
| Mar 3, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.26% |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% |
| Feb 27, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.84% |
| Feb 26, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.76% |
| Feb 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.08% |
| Feb 24, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.17% |
| Feb 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.42% |
| Feb 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.59% |
| Feb 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.75% |
| Feb 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 2.49% |
| Feb 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.87% |
| Feb 13, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.49% |
| Feb 12, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.24% |
| Feb 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Feb 10, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.71% |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% |
| Feb 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.29% |
| Feb 5, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.54% |
| Feb 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% |
| Feb 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.81% |
| Feb 2, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Jan 30, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% |
| Jan 29, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| Jan 28, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.36% |
| Jan 27, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Jan 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.45% |
| Jan 23, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.99% |
| Jan 22, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.45% |