MGO Global Inc. Common St... (MGOL)
NASDAQ: MGOL
· Real-Time Price · USD
0.37
-0.10 (-20.43%)
At close: Feb 19, 2025, 3:59 PM
MGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 0.40 | 0.46 | 0.33 | 0.37 | 0.37 | -19.57% | 102,365,644 |
| Feb 18, 2025 | 0.56 | 0.62 | 0.40 | 0.46 | 0.47 | -36.11% | 108,688,100 |
| Feb 14, 2025 | 1.03 | 1.26 | 0.67 | 0.72 | 0.72 | -14.29% | 417,314,325 |
| Feb 13, 2025 | 0.62 | 1.05 | 0.60 | 0.84 | 0.84 | 82.61% | 739,405,100 |
| Feb 12, 2025 | 0.54 | 0.54 | 0.43 | 0.46 | 0.46 | -23.33% | 61,988,005 |
| Feb 11, 2025 | 0.50 | 0.61 | 0.46 | 0.60 | 0.60 | -14.29% | 110,180,918 |
| Feb 10, 2025 | 0.66 | 0.76 | 0.56 | 0.70 | 0.70 | 66.67% | 568,643,904 |
| Feb 7, 2025 | 0.39 | 0.44 | 0.28 | 0.42 | 0.41 | 133.33% | 816,598,900 |
| Feb 6, 2025 | 0.14 | 0.24 | 0.14 | 0.18 | 0.18 | 28.57% | 391,750,206 |
| Feb 5, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 0.00% | 68,834,099 |
| Feb 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 55,104,724 |
| Feb 3, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 0.00% | 34,577,400 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.00% | 48,324,405 |
| Jan 30, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 20.00% | 167,920,712 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -41.18% | 70,520,500 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.16 | 0.17 | 0.17 | -39.29% | 38,718,634 |
| Jan 27, 2025 | 0.30 | 0.31 | 0.25 | 0.28 | 0.28 | -24.32% | 11,154,900 |
| Jan 24, 2025 | 0.47 | 0.49 | 0.34 | 0.37 | 0.37 | -24.49% | 6,167,200 |
| Jan 23, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 2.08% | 1,274,814 |
| Jan 22, 2025 | 0.54 | 0.55 | 0.46 | 0.48 | 0.48 | -11.11% | 1,813,000 |