Skip to main content
MGO Global, Inc. (MGOL)
NASDAQ: MGOL · Real-Time Price · USD
2.350
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

MGO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.342.442.342.352.35-9,748
Nov 21, 20242.362.392.342.352.35-1.67%7,986
Nov 20, 20242.392.442.352.392.390.84%22,827
Nov 19, 20242.442.502.352.372.37-5.20%22,282
Nov 18, 20242.412.502.412.502.503.31%19,642
Nov 15, 20242.412.472.352.422.420.41%18,453
Nov 14, 20242.372.432.302.412.412.12%35,184
Nov 13, 20242.532.562.352.362.36-7.81%39,554
Nov 12, 20242.512.592.502.562.562.81%35,640
Nov 11, 20242.602.602.462.492.49-0.40%47,908
Nov 8, 20242.582.652.482.502.50-3.10%51,620
Nov 7, 20242.632.672.552.582.58-1.15%53,253
Nov 6, 20242.612.682.542.612.61-50,946
Nov 5, 20242.452.732.452.612.612.35%180,216
Nov 4, 20242.472.612.462.552.552.41%98,371
Nov 1, 20242.472.522.422.492.492.47%18,318
Oct 31, 20242.422.512.402.432.43-2.02%102,374
Oct 30, 20242.452.542.432.482.482.06%69,950
Oct 29, 20242.422.532.422.432.43-2.41%23,071
Oct 28, 20242.512.562.452.492.490.81%49,510
Oct 25, 20242.532.532.412.472.47-3.52%40,668
Oct 24, 20242.512.582.382.562.563.64%162,541
Oct 23, 20242.672.752.382.472.47-7.49%118,240
Oct 22, 20242.792.862.592.672.67-4.64%76,995
Oct 21, 20242.582.882.542.802.807.69%133,054
Oct 18, 20242.562.622.512.602.600.78%20,058
Oct 17, 20242.602.652.472.582.58-0.39%69,696
Oct 16, 20242.552.732.502.592.590.39%92,645
Oct 15, 20242.792.792.472.582.58-3.73%117,488
Oct 14, 20242.632.792.492.682.681.13%97,604
Oct 11, 20242.692.762.552.652.655.16%131,733
Oct 10, 20242.412.612.382.522.525.00%174,352
Oct 9, 20242.442.472.382.402.40-0.83%19,959
Oct 8, 20242.442.482.372.422.42-51,912
Oct 7, 20242.582.632.372.422.42-7.98%136,311
Oct 4, 20242.742.752.602.632.63-2.23%62,071
Oct 3, 20242.582.702.582.692.693.46%42,701
Oct 2, 20242.702.832.582.602.60-3.70%106,586
Oct 1, 20242.922.992.652.702.70-8.78%97,466
Sep 30, 20242.692.972.692.962.968.42%129,640
Sep 27, 20242.762.902.682.732.73-0.73%28,984
Sep 26, 20242.882.932.752.752.75-4.18%35,399
Sep 25, 20242.722.902.672.872.875.51%107,876
Sep 24, 20242.563.082.562.722.725.84%224,733
Sep 23, 20242.602.682.502.572.57-1.91%84,739
Sep 20, 20242.732.852.622.622.62-5.42%108,878
Sep 19, 20242.742.862.652.772.774.53%86,160
Sep 18, 20242.792.902.652.652.65-6.36%68,204
Sep 17, 20242.642.962.622.832.835.60%150,040
Sep 16, 20242.842.852.572.682.68-6.29%244,220
Sep 13, 20242.423.222.422.862.8617.70%481,272
Sep 12, 20242.442.562.412.432.43-0.82%57,393
Sep 11, 20242.522.572.412.452.45-5.41%147,476
Sep 10, 20242.462.702.402.592.594.44%122,803
Sep 9, 20242.232.502.152.482.4815.89%198,401
Sep 6, 20242.552.652.062.142.14-10.08%221,312
Sep 5, 20242.552.762.202.382.38-7.03%354,325
Sep 4, 20242.692.872.552.562.56-5.88%109,783
Sep 3, 20243.003.082.652.722.72-9.63%119,001
Aug 30, 20243.273.273.013.013.01-8.79%62,792
Aug 29, 20243.493.503.273.303.30-5.71%52,974
Aug 28, 20243.663.733.503.503.50-5.91%63,137
Aug 27, 20243.834.023.673.723.72-4.37%61,685
Aug 26, 20243.964.063.843.893.89-1.52%69,120
Aug 23, 20244.064.093.783.953.951.80%71,722
Aug 22, 20244.394.603.663.883.88-12.81%365,249
Aug 21, 20244.554.664.344.454.45-2.84%87,881
Aug 20, 20245.135.204.504.584.58-14.39%272,752
Aug 19, 20245.175.405.175.355.353.48%288,126
Aug 16, 20245.205.815.105.175.17-6.68%421,171
Aug 15, 20245.075.674.855.545.546.13%614,280
Aug 14, 20244.645.544.645.225.223.98%500,195
Aug 13, 20245.005.264.565.025.02-8.39%736,012
Aug 12, 20245.856.524.485.485.48-10.46%4,229,869
Aug 9, 20245.606.994.616.126.1265.41%59,875,167
Aug 8, 20242.555.702.533.703.7052.26%35,197,490
Aug 7, 20243.113.302.342.432.43-26.36%506,565
Aug 6, 20243.634.173.013.303.30-12.23%1,847,370
Aug 5, 20243.654.573.293.763.7642.97%55,146,505
Aug 2, 20242.422.662.422.632.635.62%1,868,962
Aug 1, 20242.692.762.332.492.49-9.78%172,581
Jul 31, 20242.863.002.742.762.76-82,663
Jul 30, 20242.963.022.662.762.76-6.76%123,957
Jul 29, 20243.363.462.942.962.96-8.36%147,237
Jul 26, 20243.593.723.233.233.23-2.71%159,999
Jul 25, 20243.273.453.183.323.32-2.92%116,696
Jul 24, 20243.373.753.203.423.42-0.29%306,048
Jul 23, 20243.224.952.803.433.432.39%1,578,130
Jul 22, 20243.783.783.203.353.35-3.18%107,340
Jul 19, 20243.784.183.333.463.46-11.96%110,650
Jul 18, 20244.474.593.703.933.93-20.46%306,356
Jul 17, 20245.235.404.804.944.94-6.60%96,827
Jul 16, 20245.005.685.005.295.290.04%135,461
Jul 15, 20245.106.705.105.295.291.38%294,766
Jul 12, 20245.165.605.005.225.220.60%61,835
Jul 11, 20245.215.675.105.195.19-2.90%17,302
Jul 10, 20245.175.505.105.345.343.31%28,539
Jul 9, 20245.285.285.025.175.17-0.40%19,152
Jul 8, 20245.225.304.945.195.19-0.19%20,217
Jul 5, 20245.485.505.105.205.201.17%17,308