Skip to main content
MGO Global, Inc. (MGOL)
NASDAQ: MGOL · Real-Time Price · USD
0.580
+0.002 (0.33%)
At close: Jan 17, 2025, 4:00 PM
0.560
-0.020 (-3.43%)
After-hours: Jan 17, 2025, 7:59 PM EST

MGO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.570.600.540.580.580.33%839,424
Jan 16, 20250.650.650.560.580.58-5.25%2,473,786
Jan 15, 20250.610.650.580.610.615.32%2,481,145
Jan 14, 20250.610.620.550.580.58-5.05%1,020,170
Jan 13, 20250.550.660.510.610.6110.61%4,026,719
Jan 10, 20250.550.580.510.550.55-1.61%645,398
Jan 8, 20250.570.600.520.560.56-6.91%1,379,984
Jan 7, 20250.630.640.600.600.60-6.67%1,422,544
Jan 6, 20250.550.660.550.650.65-3.24%3,725,601
Jan 3, 20250.830.840.640.670.6712.81%38,535,965
Jan 2, 20250.580.640.510.590.594.79%9,402,341
Dec 31, 20240.570.600.480.560.56-10.91%3,561,536
Dec 30, 20240.450.770.420.630.6339.94%22,895,374
Dec 27, 20240.450.470.430.450.452.59%2,115,056
Dec 26, 20240.460.480.420.440.44-3.10%3,472,875
Dec 24, 20240.460.500.410.460.46-3.17%7,194,490
Dec 23, 20240.370.520.360.470.47-50.53%14,166,137
Dec 20, 20241.401.450.930.950.95-32.14%261,572
Dec 19, 20241.771.831.351.401.40-11.95%140,717
Dec 18, 20241.971.971.581.591.59-19.70%54,699
Dec 17, 20242.092.091.981.981.98-3.41%11,861
Dec 16, 20242.102.152.052.052.05-2.38%14,298
Dec 13, 20242.212.212.102.102.10-6.25%15,380
Dec 12, 20242.202.242.182.242.24-1.32%3,251
Dec 11, 20242.192.272.182.272.272.25%7,263
Dec 10, 20242.152.222.152.222.22-0.45%11,091
Dec 9, 20242.252.252.162.232.230.90%5,897
Dec 6, 20242.242.282.162.212.21-1.34%15,926
Dec 5, 20242.212.312.122.242.240.90%18,193
Dec 4, 20242.262.282.212.222.22-4.31%12,765
Dec 3, 20242.322.342.202.322.32-1.69%25,952
Dec 2, 20242.372.402.262.362.360.85%14,916
Nov 29, 20242.312.402.302.342.34-1.27%19,657
Nov 27, 20242.322.372.302.372.372.16%9,241
Nov 26, 20242.432.452.322.322.32-1.28%13,892
Nov 25, 20242.462.462.342.352.35-22,862
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