Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.33	0.35	0.33	0.33	0.33	-1.49%	71,204
Apr 1, 2026	0.34	0.37	0.33	0.34	0.34	-1.47%	150,112
Mar 31, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	426,349
Mar 30, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	504,939
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	324,764
Mar 26, 2026	0.36	0.36	0.33	0.34	0.34	1.52%	499,020
Mar 25, 2026	0.34	0.35	0.33	0.33	0.33	3.94%	821,730
Mar 24, 2026	0.34	0.34	0.31	0.32	0.32	-0.78%	230,055
Mar 23, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	478,803
Mar 20, 2026	0.34	0.34	0.30	0.30	0.30	-9.09%	552,950
Mar 19, 2026	0.36	0.36	0.32	0.33	0.33	-12.00%	910,903
Mar 18, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	187,945
Mar 17, 2026	0.39	0.40	0.38	0.38	0.38	-0.65%	239,311
Mar 16, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	343,520
Mar 13, 2026	0.43	0.43	0.41	0.41	0.41	-	365,887
Mar 12, 2026	0.41	0.42	0.40	0.41	0.41	0.61%	217,886
Mar 11, 2026	0.42	0.42	0.40	0.41	0.41	-2.98%	136,286
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	306,950
Mar 9, 2026	0.40	0.42	0.38	0.42	0.42	2.47%	394,527
Mar 6, 2026	0.43	0.44	0.41	0.41	0.41	-3.57%	225,615
Mar 5, 2026	0.43	0.43	0.41	0.42	0.42	5.00%	290,024
Mar 4, 2026	0.44	0.47	0.40	0.40	0.40	-4.76%	2,478,026
Mar 3, 2026	0.44	0.44	0.42	0.42	0.42	-8.70%	1,097,071
Mar 2, 2026	0.54	0.54	0.46	0.46	0.46	-8.00%	1,092,391
Feb 27, 2026	0.59	0.59	0.50	0.50	0.50	-15.25%	1,212,632
Feb 26, 2026	0.51	0.59	0.49	0.59	0.59	18.00%	1,144,935
Feb 25, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	335,895
Feb 24, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	404,550
Feb 23, 2026	0.50	0.52	0.48	0.52	0.52	8.33%	518,574
Feb 20, 2026	0.49	0.50	0.47	0.48	0.48	2.13%	245,388
Feb 19, 2026	0.46	0.50	0.45	0.47	0.47	1.08%	411,374
Feb 18, 2026	0.50	0.50	0.46	0.47	0.47	-5.10%	290,439
Feb 17, 2026	0.55	0.55	0.48	0.49	0.49	-9.26%	662,875
Feb 13, 2026	0.49	0.56	0.49	0.54	0.54	3.85%	354,760
Feb 12, 2026	0.59	0.59	0.52	0.52	0.52	-11.86%	370,889
Feb 11, 2026	0.62	0.63	0.55	0.59	0.59	-3.28%	719,774
Feb 10, 2026	0.57	0.62	0.56	0.61	0.61	7.02%	756,509
Feb 9, 2026	0.52	0.57	0.50	0.57	0.57	11.76%	505,385
Feb 6, 2026	0.48	0.51	0.48	0.51	0.51	8.51%	642,981
Feb 5, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	856,398
Feb 4, 2026	0.46	0.47	0.42	0.46	0.46	4.55%	977,104
Feb 3, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	240,871
Feb 2, 2026	0.41	0.45	0.41	0.45	0.45	7.14%	270,652
Jan 30, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	461,659
Jan 29, 2026	0.48	0.50	0.43	0.45	0.45	-1.10%	485,798
Jan 28, 2026	0.45	0.47	0.42	0.46	0.46	5.81%	520,861
Jan 27, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	1,221,803
Jan 26, 2026	0.53	0.53	0.44	0.44	0.44	-18.52%	1,103,840
Jan 23, 2026	0.53	0.54	0.50	0.54	0.54	8.00%	277,246
Jan 22, 2026	0.47	0.55	0.47	0.50	0.50	3.09%	895,934