Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	113,945
Oct 8, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	202,119
Oct 7, 2026	0.48	0.48	0.47	0.48	0.48	-2.06%	300,208
Oct 6, 2026	0.49	0.49	0.48	0.49	0.49	-	98,122
Oct 5, 2026	0.49	0.50	0.48	0.49	0.49	-	151,131
Oct 2, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	189,808
Oct 1, 2026	0.47	0.48	0.47	0.47	0.47	-	247,102
Sep 30, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	242,105
Sep 29, 2026	0.46	0.47	0.46	0.47	0.47	-	165,683
Sep 28, 2026	0.48	0.48	0.45	0.47	0.47	-3.12%	117,968
Sep 25, 2026	0.49	0.49	0.48	0.48	0.48	-	125,717
Sep 24, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	1,286,640
Sep 23, 2026	0.48	0.50	0.48	0.49	0.49	3.19%	778,239
Sep 22, 2026	0.49	0.49	0.47	0.47	0.47	-	273,007
Sep 21, 2026	0.50	0.50	0.47	0.47	0.47	-2.08%	275,884
Sep 18, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	307,804
Sep 17, 2026	0.47	0.47	0.46	0.47	0.47	4.44%	161,223
Sep 16, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	97,702
Sep 15, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	280,792
Sep 14, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	284,490
Sep 11, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	24,940
Sep 10, 2026	0.46	0.47	0.46	0.46	0.46	-4.17%	711,776
Sep 9, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	880,115
Sep 8, 2026	0.46	0.49	0.45	0.49	0.49	11.36%	1,722,353
Sep 4, 2026	0.45	0.47	0.40	0.44	0.44	-20.00%	5,325,555
Sep 3, 2026	0.56	0.57	0.55	0.55	0.55	-	198,145
Sep 2, 2026	0.57	0.57	0.55	0.55	0.55	-	123,437
Sep 1, 2026	0.56	0.57	0.55	0.55	0.55	-3.51%	402,132
Aug 31, 2026	0.54	0.60	0.54	0.57	0.57	5.56%	513,725
Aug 28, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	185,287
Aug 27, 2026	0.54	0.58	0.53	0.55	0.55	-	201,578
Aug 26, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	263,769
Aug 25, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	177,394
Aug 24, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	297,105
Aug 21, 2026	0.56	0.58	0.54	0.54	0.54	-3.57%	569,884
Aug 20, 2026	0.59	0.61	0.55	0.56	0.56	-5.08%	340,857
Aug 19, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	118,910
Aug 18, 2026	0.58	0.59	0.55	0.55	0.55	-8.33%	463,802
Aug 17, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	307,709
Aug 14, 2026	0.60	0.62	0.57	0.57	0.57	-5.00%	569,103
Aug 13, 2026	0.62	0.62	0.59	0.60	0.60	-4.76%	233,076
Aug 12, 2026	0.61	0.63	0.57	0.63	0.63	8.62%	1,009,556
Aug 11, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	324,172
Aug 10, 2026	0.64	0.66	0.61	0.65	0.65	1.56%	410,646
Aug 7, 2026	0.65	0.67	0.62	0.64	0.64	3.23%	563,279
Aug 6, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	250,178
Aug 5, 2026	0.64	0.68	0.61	0.61	0.61	-4.69%	913,913
Aug 4, 2026	0.59	0.64	0.59	0.64	0.64	10.34%	727,476
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