Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.57	0.59	0.57	0.58	0.58	-	512,298
Jul 30, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	643,678
Jul 29, 2026	0.55	0.56	0.54	0.55	0.55	-	636,274
Jul 28, 2026	0.56	0.56	0.54	0.55	0.55	-3.51%	222,699
Jul 27, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	781,427
Jul 24, 2026	0.53	0.56	0.53	0.55	0.55	1.85%	555,880
Jul 23, 2026	0.55	0.56	0.53	0.54	0.54	-6.90%	400,897
Jul 22, 2026	0.54	0.58	0.52	0.58	0.58	7.41%	1,813,863
Jul 21, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	798,793
Jul 20, 2026	0.49	0.50	0.47	0.50	0.50	-	392,790
Jul 17, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	463,514
Jul 16, 2026	0.50	0.52	0.47	0.51	0.51	3.03%	1,058,616
Jul 15, 2026	0.54	0.54	0.50	0.50	0.50	-6.60%	1,246,109
Jul 14, 2026	0.65	0.68	0.52	0.53	0.53	35.90%	6,091,088
Jul 13, 2026	0.38	0.40	0.37	0.39	0.39	2.63%	435,797
Jul 10, 2026	0.39	0.39	0.36	0.38	0.38	1.33%	1,255,095
Jul 9, 2026	0.47	0.48	0.36	0.38	0.38	-26.47%	6,769,380
Jul 8, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	348,748
Jul 7, 2026	0.58	0.58	0.52	0.52	0.52	-11.86%	1,192,435
Jul 6, 2026	0.57	0.60	0.54	0.59	0.59	4.42%	965,595
Jul 3, 2026	0.58	0.60	0.56	0.57	0.57	2.73%	304,458
Jul 2, 2026	0.56	0.57	0.54	0.55	0.55	-	273,252
Jun 30, 2026	0.54	0.57	0.54	0.55	0.55	0.92%	206,435
Jun 29, 2026	0.55	0.55	0.51	0.55	0.55	0.93%	687,568
Jun 26, 2026	0.50	0.54	0.50	0.54	0.54	10.20%	680,604
Jun 25, 2026	0.50	0.50	0.48	0.49	0.49	-	321,603
Jun 24, 2026	0.52	0.52	0.48	0.49	0.49	-7.55%	325,844
Jun 23, 2026	0.53	0.54	0.50	0.53	0.53	-7.02%	620,878
Jun 22, 2026	0.57	0.59	0.55	0.57	0.57	-1.72%	197,854
Jun 19, 2026	0.58	0.60	0.57	0.58	0.58	-6.45%	349,414
Jun 18, 2026	0.65	0.67	0.59	0.62	0.62	-3.13%	698,463
Jun 17, 2026	0.66	0.68	0.62	0.64	0.64	-4.48%	943,864
Jun 16, 2026	0.57	0.67	0.56	0.67	0.67	19.64%	1,363,645
Jun 15, 2026	0.53	0.59	0.51	0.56	0.56	9.80%	988,365
Jun 12, 2026	0.50	0.52	0.49	0.51	0.51	2.00%	588,986
Jun 11, 2026	0.47	0.50	0.47	0.50	0.50	7.53%	419,707
Jun 10, 2026	0.49	0.50	0.46	0.47	0.47	-4.12%	540,846
Jun 9, 2026	0.50	0.52	0.47	0.49	0.49	-4.90%	437,804
Jun 8, 2026	0.51	0.54	0.49	0.51	0.51	-	810,801
Jun 5, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	953,112
Jun 4, 2026	0.55	0.56	0.53	0.54	0.54	1.89%	502,408
Jun 3, 2026	0.59	0.59	0.53	0.53	0.53	-10.17%	441,086
Jun 2, 2026	0.59	0.60	0.56	0.59	0.59	-	437,471
Jun 1, 2026	0.58	0.60	0.55	0.59	0.59	1.72%	1,330,619
May 29, 2026	0.56	0.62	0.53	0.58	0.58	7.41%	1,368,005
May 28, 2026	0.56	0.57	0.52	0.54	0.54	-3.57%	989,495
May 27, 2026	0.54	0.57	0.52	0.56	0.56	1.82%	1,591,191
May 26, 2026	0.50	0.58	0.48	0.55	0.55	11.11%	2,030,556
May 25, 2026	0.48	0.50	0.46	0.50	0.50	10.00%	416,435
May 22, 2026	0.50	0.53	0.45	0.45	0.45	-8.16%	1,420,035