Mortgage Oil Corp. (MGAG)
OTCMKTS · Delayed Price · Currency is USD
280.00
-20.00 (-6.67%)
At close: Jul 9, 2026
Mortgage Oil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | 10 |
| May 29, 2025 | 320.00 | 320.00 | 300.00 | 300.00 | 284.00 | - | 20 |
| Apr 3, 2025 | 300.01 | 300.01 | 300.01 | 300.01 | 284.01 | -10.44% | 5 |
| Feb 21, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 317.13 | - | 71 |
| Dec 27, 2024 | 330.00 | 335.00 | 330.00 | 335.00 | 317.13 | 1.52% | 100 |
| Dec 26, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 312.40 | 4.76% | 4 |
| Dec 11, 2024 | 310.00 | 315.00 | 310.00 | 315.00 | 298.20 | 9.00% | 106 |
| Apr 18, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 273.59 | - | 2 |
| Apr 17, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 273.59 | -6.15% | 842 |
| Apr 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 291.53 | -2.99% | 1 |
| Apr 15, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 300.50 | 3.08% | 1 |
| Apr 10, 2024 | 335.00 | 335.00 | 325.00 | 325.00 | 291.53 | -2.99% | 200 |
| Apr 2, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 300.50 | - | 15 |
| Apr 1, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 300.50 | 21.38% | 15 |
| Feb 7, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 247.57 | 10.40% | 6 |
| Nov 6, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 224.25 | -12.59% | 1 |
| Aug 24, 2023 | 301.00 | 301.00 | 301.00 | 301.00 | 256.54 | -16.39% | 1 |
| Jun 28, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 306.83 | - | 25 |
| Jun 22, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 306.83 | - | 12 |
| Mar 10, 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 306.83 | 1.41% | 2 |
| Dec 14, 2022 | 355.00 | 355.00 | 355.00 | 355.00 | 302.57 | 1.43% | 6 |
| Sep 20, 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 298.31 | 4.48% | 100 |
| Aug 15, 2022 | 360.00 | 360.00 | 350.00 | 350.00 | 285.52 | -2.78% | 32 |
| Jun 24, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 293.68 | - | 50 |
| Jun 17, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 293.68 | - | 50 |
| Jun 15, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 293.68 | - | 50 |
| Jun 14, 2022 | 360.00 | 360.00 | 360.00 | 360.00 | 293.68 | 2.86% | 50 |
| Jun 9, 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 285.52 | - | 50 |
| Jun 2, 2022 | 350.00 | 350.00 | 350.00 | 350.00 | 285.52 | 12.18% | 20 |
| Feb 9, 2022 | 310.00 | 312.00 | 307.00 | 312.00 | 254.52 | 13.25% | 148 |
| Nov 2, 2021 | 275.50 | 275.50 | 275.50 | 275.50 | 224.75 | -8.47% | 1 |
| Sep 24, 2021 | 301.00 | 301.00 | 301.00 | 301.00 | 245.55 | - | 1 |
| Sep 21, 2021 | 301.00 | 301.00 | 301.00 | 301.00 | 245.55 | -15.21% | 1 |
| Sep 20, 2021 | 300.71 | 355.00 | 300.71 | 355.00 | 289.60 | 18.06% | 4 |
| Sep 8, 2021 | 300.69 | 300.69 | 300.69 | 300.69 | 245.30 | -1.41% | 2 |
| Sep 2, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 248.81 | -6.15% | 1 |
| Aug 16, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 265.13 | - | 1 |
| Aug 11, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 265.13 | 10.92% | 12 |
| Jul 13, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 239.02 | 5.15% | 7 |
| Jun 24, 2021 | 290.06 | 290.06 | 290.06 | 290.06 | 227.31 | -6.43% | 2 |
| May 20, 2021 | 275.00 | 310.00 | 275.00 | 310.00 | 242.94 | 21.57% | 699 |
| May 17, 2021 | 255.00 | 255.00 | 255.00 | 255.00 | 199.84 | -8.93% | 1 |
| May 13, 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 219.43 | -6.35% | 2 |
| May 4, 2021 | 284.75 | 299.00 | 284.75 | 299.00 | 234.32 | -0.33% | 5 |
| Apr 20, 2021 | 285.00 | 300.00 | 285.00 | 300.00 | 235.10 | - | 2 |
| Apr 16, 2021 | 300.00 | 300.00 | 300.00 | 300.00 | 235.10 | 7.14% | 2 |
| Mar 16, 2021 | 280.00 | 280.00 | 280.00 | 280.00 | 219.43 | -9.68% | 3 |
| Mar 11, 2021 | 310.00 | 310.00 | 310.00 | 310.00 | 242.94 | - | 1 |
| Mar 9, 2021 | 310.00 | 310.00 | 310.00 | 310.00 | 242.94 | - | 3 |