Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.27	0.28	0.26	0.27	0.27	-	247,383
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-	249,991
Dec 17, 2025	0.27	0.28	0.27	0.27	0.27	-	367,213
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-	484,694
Dec 15, 2025	0.28	0.29	0.27	0.27	0.27	-6.90%	250,884
Dec 12, 2025	0.29	0.30	0.28	0.29	0.29	-	314,401
Dec 11, 2025	0.29	0.30	0.28	0.29	0.29	7.41%	739,532
Dec 10, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	68,418
Dec 9, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	255,411
Dec 8, 2025	0.32	0.32	0.28	0.29	0.29	-5.00%	288,775
Dec 5, 2025	0.30	0.31	0.29	0.30	0.30	-	349,062
Dec 4, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	259,011
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	44,124
Dec 2, 2025	0.30	0.31	0.30	0.30	0.30	-	114,832
Dec 1, 2025	0.32	0.32	0.29	0.30	0.30	-0.83%	604,090
Nov 28, 2025	0.30	0.33	0.29	0.30	0.30	4.31%	531,152
Nov 27, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	228,051
Nov 26, 2025	0.27	0.28	0.25	0.28	0.28	10.00%	399,745
Nov 25, 2025	0.27	0.27	0.25	0.25	0.25	-9.09%	294,063
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	294,907
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-	214,350
Nov 20, 2025	0.28	0.29	0.27	0.28	0.28	-	628,475
Nov 19, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	451,879
Nov 18, 2025	0.27	0.29	0.26	0.29	0.29	9.62%	565,177
Nov 17, 2025	0.27	0.28	0.26	0.26	0.26	-5.45%	423,372
Nov 14, 2025	0.26	0.28	0.26	0.28	0.28	-	127,087
Nov 13, 2025	0.28	0.28	0.26	0.28	0.28	-	406,746
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	-	264,245
Nov 11, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	358,864
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	145,590
Nov 7, 2025	0.28	0.28	0.26	0.28	0.28	-1.79%	148,971
Nov 6, 2025	0.29	0.30	0.27	0.28	0.28	-3.45%	464,688
Nov 5, 2025	0.28	0.29	0.28	0.29	0.29	7.41%	307,415
Nov 4, 2025	0.29	0.29	0.27	0.27	0.27	-1.82%	315,147
Nov 3, 2025	0.29	0.29	0.28	0.28	0.28	-	194,474
Oct 31, 2025	0.29	0.30	0.28	0.28	0.28	-5.17%	581,661
Oct 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	303,944
Oct 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	1,120,856
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	293,965
Oct 27, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	494,460
Oct 24, 2025	0.28	0.30	0.27	0.29	0.29	5.45%	349,296
Oct 23, 2025	0.28	0.28	0.27	0.28	0.28	-	422,427
Oct 22, 2025	0.28	0.28	0.27	0.28	0.28	-	764,803
Oct 21, 2025	0.29	0.30	0.27	0.28	0.28	-3.51%	625,040
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-	240,222
Oct 17, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	394,418
Oct 16, 2025	0.30	0.31	0.29	0.30	0.30	-4.84%	499,036
Oct 15, 2025	0.33	0.33	0.31	0.31	0.31	-	420,944
Oct 14, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	672,852
Oct 10, 2025	0.32	0.34	0.31	0.32	0.32	-1.54%	482,697