Gabelli Media Mogul Fund (MOGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.38
-0.07 (-0.61%)
At close: Oct 16, 2026
MOGLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.61% |
| Oct 15, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Oct 14, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.46% |
| Oct 13, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% |
| Oct 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% |
| Oct 9, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.68% |
| Oct 8, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Oct 7, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.17% |
| Oct 6, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
| Oct 5, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.43% |
| Oct 2, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% |
| Oct 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.51% |
| Sep 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.77% |
| Sep 29, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.34% |
| Sep 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Sep 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Sep 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% |
| Sep 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Sep 22, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.09% |
| Sep 21, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.03% |
| Sep 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Sep 17, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.26% |
| Sep 16, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 15, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| Sep 11, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.26% |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Sep 9, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| Sep 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Sep 4, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Sep 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Sep 2, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.69% |
| Sep 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.26% |
| Aug 31, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% |
| Aug 28, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.09% |
| Aug 27, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.68% |
| Aug 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% |
| Aug 25, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.34% |
| Aug 24, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.34% |
| Aug 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Aug 20, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.50% |
| Aug 19, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.85% |
| Aug 18, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.34% |
| Aug 17, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.75% |
| Aug 14, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.25% |
| Aug 13, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Aug 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.45% |
| Aug 11, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% |
| Aug 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.17% |
| Aug 7, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.52% |