MGO Global Inc. Common Stock (MGOL) Historical Stock Data

0.48 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MGOL is down -1.83% a day on average. There have been 15 days where MGO Global Inc. Common Stock closed green and 15 days where MGOL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-24	0.46	0.48	↑$0.02 (4.48%)	0.41	0.50	3.49M
2024-12-23	0.37	0.47	↑$0.10 (27.03%)	0.36	0.52	14.06M
2024-12-20	1.40	0.95	↓$0.45 (-32.14%)	0.93	1.45	260.38K
2024-12-19	1.77	1.40	↓$0.37 (-20.90%)	1.35	1.83	140.72K
2024-12-18	1.97	1.59	↓$0.38 (-19.29%)	1.58	1.97	54.65K
2024-12-17	2.09	1.98	↓$0.11 (-5.04%)	1.98	2.09	11.54K
2024-12-16	2.10	2.05	↓$0.05 (-2.58%)	2.05	2.15	14.30K
2024-12-13	2.21	2.10	↓$0.11 (-4.98%)	2.10	2.21	15.38K
2024-12-12	2.20	2.24	↑$0.04 (1.82%)	2.18	2.24	3.25K
2024-12-11	2.19	2.27	↑$0.09 (3.89%)	2.18	2.27	7.26K
2024-12-10	2.15	2.22	↑$0.07 (3.26%)	2.15	2.22	10.86K
2024-12-09	2.25	2.23	↓$0.02 (-0.89%)	2.16	2.25	5.90K
2024-12-06	2.24	2.21	↓$0.03 (-1.34%)	2.16	2.28	15.93K
2024-12-05	2.21	2.24	↑$0.03 (1.36%)	2.12	2.31	18.18K
2024-12-04	2.26	2.22	↓$0.04 (-1.77%)	2.21	2.28	12.77K
2024-12-03	2.32	2.32	↑$0.00 (0.00%)	2.20	2.34	25.95K
2024-12-02	2.37	2.36	↓$0.01 (-0.42%)	2.26	2.40	14.91K
2024-11-29	2.31	2.34	↑$0.03 (1.30%)	2.30	2.40	19.66K
2024-11-27	2.32	2.37	↑$0.05 (2.16%)	2.30	2.37	9.24K
2024-11-26	2.43	2.32	↓$0.11 (-4.55%)	2.32	2.45	13.89K
2024-11-25	2.46	2.35	↓$0.11 (-4.47%)	2.34	2.46	22.86K
2024-11-22	2.34	2.35	↑$0.01 (0.43%)	2.34	2.44	9.75K
2024-11-21	2.36	2.35	↓$0.01 (-0.42%)	2.34	2.39	7.99K
2024-11-20	2.39	2.39	↑$0.00 (0.00%)	2.35	2.44	22.83K
2024-11-19	2.44	2.37	↓$0.07 (-2.87%)	2.35	2.50	22.28K
2024-11-18	2.41	2.50	↑$0.09 (3.73%)	2.41	2.50	19.52K
2024-11-15	2.41	2.42	↑$0.01 (0.41%)	2.35	2.47	18.43K
2024-11-14	2.37	2.41	↑$0.04 (1.69%)	2.30	2.43	35.08K
2024-11-13	2.53	2.36	↓$0.17 (-6.72%)	2.35	2.56	39.55K
2024-11-12	2.51	2.56	↑$0.05 (1.99%)	2.50	2.59	35.64K