MGO Global, Inc. (MGOL)
NASDAQ: MGOL · Real-Time Price · USD
2.650
+0.040 (1.53%)
Nov 7, 2024, 1:29 PM EST - Market open
MGO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 2.61 | 2.68 | 2.54 | 2.61 | 2.61 | - | 50,946 |
| Nov 5, 2024 | 2.45 | 2.73 | 2.45 | 2.61 | 2.61 | 2.35% | 180,216 |
| Nov 4, 2024 | 2.47 | 2.61 | 2.46 | 2.55 | 2.55 | 2.41% | 98,371 |
| Nov 1, 2024 | 2.47 | 2.52 | 2.42 | 2.49 | 2.49 | 2.47% | 18,318 |
| Oct 31, 2024 | 2.42 | 2.51 | 2.40 | 2.43 | 2.43 | -2.02% | 102,374 |
| Oct 30, 2024 | 2.45 | 2.54 | 2.43 | 2.48 | 2.48 | 2.06% | 69,950 |
| Oct 29, 2024 | 2.42 | 2.53 | 2.42 | 2.43 | 2.43 | -2.41% | 23,071 |
| Oct 28, 2024 | 2.51 | 2.56 | 2.45 | 2.49 | 2.49 | 0.81% | 49,510 |
| Oct 25, 2024 | 2.53 | 2.53 | 2.41 | 2.47 | 2.47 | -3.52% | 40,668 |
| Oct 24, 2024 | 2.51 | 2.58 | 2.38 | 2.56 | 2.56 | 3.64% | 162,541 |
| Oct 23, 2024 | 2.67 | 2.75 | 2.38 | 2.47 | 2.47 | -7.49% | 118,240 |
| Oct 22, 2024 | 2.79 | 2.86 | 2.59 | 2.67 | 2.67 | -4.64% | 76,995 |
| Oct 21, 2024 | 2.58 | 2.88 | 2.54 | 2.80 | 2.80 | 7.69% | 133,054 |
| Oct 18, 2024 | 2.56 | 2.62 | 2.51 | 2.60 | 2.60 | 0.78% | 20,058 |
| Oct 17, 2024 | 2.60 | 2.65 | 2.47 | 2.58 | 2.58 | -0.39% | 69,696 |
| Oct 16, 2024 | 2.55 | 2.73 | 2.50 | 2.59 | 2.59 | 0.39% | 92,645 |
| Oct 15, 2024 | 2.79 | 2.79 | 2.47 | 2.58 | 2.58 | -3.73% | 117,488 |
| Oct 14, 2024 | 2.63 | 2.79 | 2.49 | 2.68 | 2.68 | 1.13% | 97,604 |
| Oct 11, 2024 | 2.69 | 2.76 | 2.55 | 2.65 | 2.65 | 5.16% | 131,733 |
| Oct 10, 2024 | 2.41 | 2.61 | 2.38 | 2.52 | 2.52 | 5.00% | 174,352 |
| Oct 9, 2024 | 2.44 | 2.47 | 2.38 | 2.40 | 2.40 | -0.83% | 19,959 |
| Oct 8, 2024 | 2.44 | 2.48 | 2.37 | 2.42 | 2.42 | - | 51,912 |
| Oct 7, 2024 | 2.58 | 2.63 | 2.37 | 2.42 | 2.42 | -7.98% | 136,311 |
| Oct 4, 2024 | 2.74 | 2.75 | 2.60 | 2.63 | 2.63 | -2.23% | 62,071 |
| Oct 3, 2024 | 2.58 | 2.70 | 2.58 | 2.69 | 2.69 | 3.46% | 42,701 |
| Oct 2, 2024 | 2.70 | 2.83 | 2.58 | 2.60 | 2.60 | -3.70% | 106,586 |
| Oct 1, 2024 | 2.92 | 2.99 | 2.65 | 2.70 | 2.70 | -8.78% | 97,466 |
| Sep 30, 2024 | 2.69 | 2.97 | 2.69 | 2.96 | 2.96 | 8.42% | 129,640 |
| Sep 27, 2024 | 2.76 | 2.90 | 2.68 | 2.73 | 2.73 | -0.73% | 28,984 |
| Sep 26, 2024 | 2.88 | 2.93 | 2.75 | 2.75 | 2.75 | -4.18% | 35,399 |
| Sep 25, 2024 | 2.72 | 2.90 | 2.67 | 2.87 | 2.87 | 5.51% | 107,876 |
| Sep 24, 2024 | 2.56 | 3.08 | 2.56 | 2.72 | 2.72 | 5.84% | 224,733 |
| Sep 23, 2024 | 2.60 | 2.68 | 2.50 | 2.57 | 2.57 | -1.91% | 84,739 |
| Sep 20, 2024 | 2.73 | 2.85 | 2.62 | 2.62 | 2.62 | -5.42% | 108,878 |
| Sep 19, 2024 | 2.74 | 2.86 | 2.65 | 2.77 | 2.77 | 4.53% | 86,160 |
| Sep 18, 2024 | 2.79 | 2.90 | 2.65 | 2.65 | 2.65 | -6.36% | 68,204 |
| Sep 17, 2024 | 2.64 | 2.96 | 2.62 | 2.83 | 2.83 | 5.60% | 150,040 |
| Sep 16, 2024 | 2.84 | 2.85 | 2.57 | 2.68 | 2.68 | -6.29% | 244,220 |
| Sep 13, 2024 | 2.42 | 3.22 | 2.42 | 2.86 | 2.86 | 17.70% | 481,272 |
| Sep 12, 2024 | 2.44 | 2.56 | 2.41 | 2.43 | 2.43 | -0.82% | 57,393 |
| Sep 11, 2024 | 2.52 | 2.57 | 2.41 | 2.45 | 2.45 | -5.41% | 147,476 |
| Sep 10, 2024 | 2.46 | 2.70 | 2.40 | 2.59 | 2.59 | 4.44% | 122,803 |
| Sep 9, 2024 | 2.23 | 2.50 | 2.15 | 2.48 | 2.48 | 15.89% | 198,401 |
| Sep 6, 2024 | 2.55 | 2.65 | 2.06 | 2.14 | 2.14 | -10.08% | 221,312 |
| Sep 5, 2024 | 2.55 | 2.76 | 2.20 | 2.38 | 2.38 | -7.03% | 354,325 |
| Sep 4, 2024 | 2.69 | 2.87 | 2.55 | 2.56 | 2.56 | -5.88% | 109,783 |
| Sep 3, 2024 | 3.00 | 3.08 | 2.65 | 2.72 | 2.72 | -9.63% | 119,001 |
| Aug 30, 2024 | 3.27 | 3.27 | 3.01 | 3.01 | 3.01 | -8.79% | 62,792 |
| Aug 29, 2024 | 3.49 | 3.50 | 3.27 | 3.30 | 3.30 | -5.71% | 52,974 |
| Aug 28, 2024 | 3.66 | 3.73 | 3.50 | 3.50 | 3.50 | -5.91% | 63,137 |
| Aug 27, 2024 | 3.83 | 4.02 | 3.67 | 3.72 | 3.72 | -4.37% | 61,685 |
| Aug 26, 2024 | 3.96 | 4.06 | 3.84 | 3.89 | 3.89 | -1.52% | 69,120 |
| Aug 23, 2024 | 4.06 | 4.09 | 3.78 | 3.95 | 3.95 | 1.80% | 71,722 |
| Aug 22, 2024 | 4.39 | 4.60 | 3.66 | 3.88 | 3.88 | -12.81% | 365,249 |
| Aug 21, 2024 | 4.55 | 4.66 | 4.34 | 4.45 | 4.45 | -2.84% | 87,881 |
| Aug 20, 2024 | 5.13 | 5.20 | 4.50 | 4.58 | 4.58 | -14.39% | 272,752 |
| Aug 19, 2024 | 5.17 | 5.40 | 5.17 | 5.35 | 5.35 | 3.48% | 288,126 |
| Aug 16, 2024 | 5.20 | 5.81 | 5.10 | 5.17 | 5.17 | -6.68% | 421,171 |
| Aug 15, 2024 | 5.07 | 5.67 | 4.85 | 5.54 | 5.54 | 6.13% | 614,280 |
| Aug 14, 2024 | 4.64 | 5.54 | 4.64 | 5.22 | 5.22 | 3.98% | 500,195 |
| Aug 13, 2024 | 5.00 | 5.26 | 4.56 | 5.02 | 5.02 | -8.39% | 736,012 |
| Aug 12, 2024 | 5.85 | 6.52 | 4.48 | 5.48 | 5.48 | -10.46% | 4,229,869 |
| Aug 9, 2024 | 5.60 | 6.99 | 4.61 | 6.12 | 6.12 | 65.41% | 59,875,167 |
| Aug 8, 2024 | 2.55 | 5.70 | 2.53 | 3.70 | 3.70 | 52.26% | 35,197,490 |
| Aug 7, 2024 | 3.11 | 3.30 | 2.34 | 2.43 | 2.43 | -26.36% | 506,565 |
| Aug 6, 2024 | 3.63 | 4.17 | 3.01 | 3.30 | 3.30 | -12.23% | 1,847,370 |
| Aug 5, 2024 | 3.65 | 4.57 | 3.29 | 3.76 | 3.76 | 42.97% | 55,146,505 |
| Aug 2, 2024 | 2.42 | 2.66 | 2.42 | 2.63 | 2.63 | 5.62% | 1,868,962 |
| Aug 1, 2024 | 2.69 | 2.76 | 2.33 | 2.49 | 2.49 | -9.78% | 172,581 |
| Jul 31, 2024 | 2.86 | 3.00 | 2.74 | 2.76 | 2.76 | - | 82,663 |
| Jul 30, 2024 | 2.96 | 3.02 | 2.66 | 2.76 | 2.76 | -6.76% | 123,957 |
| Jul 29, 2024 | 3.36 | 3.46 | 2.94 | 2.96 | 2.96 | -8.36% | 147,237 |
| Jul 26, 2024 | 3.59 | 3.72 | 3.23 | 3.23 | 3.23 | -2.71% | 159,999 |
| Jul 25, 2024 | 3.27 | 3.45 | 3.18 | 3.32 | 3.32 | -2.92% | 116,696 |
| Jul 24, 2024 | 3.37 | 3.75 | 3.20 | 3.42 | 3.42 | -0.29% | 306,048 |
| Jul 23, 2024 | 3.22 | 4.95 | 2.80 | 3.43 | 3.43 | 2.39% | 1,578,130 |
| Jul 22, 2024 | 3.78 | 3.78 | 3.20 | 3.35 | 3.35 | -3.18% | 107,340 |
| Jul 19, 2024 | 3.78 | 4.18 | 3.33 | 3.46 | 3.46 | -11.96% | 110,650 |
| Jul 18, 2024 | 4.47 | 4.59 | 3.70 | 3.93 | 3.93 | -20.46% | 306,356 |
| Jul 17, 2024 | 5.23 | 5.40 | 4.80 | 4.94 | 4.94 | -6.60% | 96,827 |
| Jul 16, 2024 | 5.00 | 5.68 | 5.00 | 5.29 | 5.29 | 0.04% | 135,461 |
| Jul 15, 2024 | 5.10 | 6.70 | 5.10 | 5.29 | 5.29 | 1.38% | 294,766 |
| Jul 12, 2024 | 5.16 | 5.60 | 5.00 | 5.22 | 5.22 | 0.60% | 61,835 |
| Jul 11, 2024 | 5.21 | 5.67 | 5.10 | 5.19 | 5.19 | -2.90% | 17,302 |
| Jul 10, 2024 | 5.17 | 5.50 | 5.10 | 5.34 | 5.34 | 3.31% | 28,539 |
| Jul 9, 2024 | 5.28 | 5.28 | 5.02 | 5.17 | 5.17 | -0.40% | 19,152 |
| Jul 8, 2024 | 5.22 | 5.30 | 4.94 | 5.19 | 5.19 | -0.19% | 20,217 |
| Jul 5, 2024 | 5.48 | 5.50 | 5.10 | 5.20 | 5.20 | 1.17% | 17,308 |
| Jul 3, 2024 | 5.03 | 5.37 | 5.03 | 5.14 | 5.14 | -1.48% | 25,911 |
| Jul 2, 2024 | 5.40 | 5.70 | 5.21 | 5.22 | 5.22 | -2.99% | 17,522 |
| Jul 1, 2024 | 5.66 | 5.95 | 5.10 | 5.38 | 5.38 | -5.63% | 46,281 |
| Jun 28, 2024 | 5.93 | 6.06 | 5.51 | 5.70 | 5.70 | -2.46% | 40,519 |
| Jun 27, 2024 | 5.50 | 6.38 | 5.35 | 5.84 | 5.84 | 6.24% | 81,479 |
| Jun 26, 2024 | 5.52 | 5.84 | 5.20 | 5.50 | 5.50 | -10.57% | 85,303 |
| Jun 25, 2024 | 6.55 | 6.65 | 6.12 | 6.15 | 6.15 | -12.68% | 108,600 |
| Jun 24, 2024 | 6.68 | 7.70 | 5.28 | 7.04 | 7.04 | -0.84% | 286,700 |
| Jun 21, 2024 | 6.43 | 7.30 | 6.33 | 7.10 | 7.10 | -5.17% | 490,989 |
| Jun 20, 2024 | 13.80 | 17.30 | 6.88 | 7.49 | 7.49 | 63.39% | 16,026,974 |
| Jun 18, 2024 | 4.79 | 5.00 | 4.53 | 4.58 | 4.58 | -0.35% | 20,976 |
| Jun 17, 2024 | 4.67 | 4.79 | 4.51 | 4.60 | 4.60 | -4.37% | 15,947 |