MOGA (MOGA) Historical Stock Data
191.65 ↑0.00 (0.00%)
As of Market Close on July 17th, 2024.
Historical Data
In the past 30 trading days, MOGA is up 0.19% a day on average. There have been 15 days where MOGA closed green and 15 days where MOGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 193.66 | 191.65 | ↓$2.01 (-1.04%) | 191.62 | 197.26 | 306.69K |
| 2024-07-16 | 187.94 | 195.00 | ↑$7.06 (3.76%) | 186.95 | 195.80 | 339.72K |
| 2024-07-15 | 182.06 | 185.04 | ↑$2.98 (1.64%) | 179.50 | 185.55 | 164.74K |
| 2024-07-12 | 178.72 | 178.42 | ↓$0.30 (-0.17%) | 177.10 | 180.49 | 186.43K |
| 2024-07-11 | 175.00 | 176.00 | ↑$1.00 (0.57%) | 173.25 | 178.12 | 154.89K |
| 2024-07-10 | 171.68 | 172.33 | ↑$0.65 (0.38%) | 170.37 | 172.57 | 81.90K |
| 2024-07-09 | 170.00 | 169.96 | ↓$0.04 (-0.02%) | 169.23 | 172.00 | 132.85K |
| 2024-07-08 | 170.34 | 170.44 | ↑$0.10 (0.06%) | 169.83 | 171.76 | 152.03K |
| 2024-07-05 | 169.73 | 169.27 | ↓$0.46 (-0.27%) | 167.96 | 169.73 | 96.45K |
| 2024-07-03 | 168.97 | 170.37 | ↑$1.40 (0.83%) | 168.08 | 170.71 | 93.29K |
| 2024-07-02 | 162.82 | 168.40 | ↑$5.58 (3.43%) | 162.67 | 168.53 | 166.78K |
| 2024-07-01 | 169.14 | 163.20 | ↓$5.94 (-3.51%) | 162.49 | 169.94 | 173.50K |
| 2024-06-28 | 166.91 | 167.30 | ↑$0.39 (0.23%) | 163.72 | 167.86 | 1.06M |
| 2024-06-27 | 168.05 | 165.00 | ↓$3.05 (-1.81%) | 164.45 | 168.05 | 162.94K |
| 2021-04-16 | 87.30 | 86.57 | ↓$0.73 (-0.84%) | 84.91 | 87.30 | 123K |
| 2021-04-15 | 86.77 | 86.13 | ↓$0.64 (-0.74%) | 85.11 | 86.77 | 47.26K |
| 2021-04-14 | 85.88 | 86.15 | ↑$0.27 (0.31%) | 85.44 | 87.52 | 110.19K |
| 2021-04-13 | 86.35 | 85.65 | ↓$0.70 (-0.81%) | 84.83 | 86.93 | 57.97K |
| 2021-04-12 | 86.05 | 86.63 | ↑$0.58 (0.67%) | 84.67 | 86.63 | 41.18K |
| 2021-04-09 | 85.81 | 85.80 | ↓$0.01 (-0.01%) | 84.20 | 86.09 | 56.09K |
| 2021-04-08 | 83.92 | 85.79 | ↑$1.87 (2.23%) | 82.84 | 85.79 | 67.25K |
| 2021-04-07 | 85.29 | 83.57 | ↓$1.72 (-2.02%) | 83.42 | 85.29 | 79.91K |
| 2021-04-06 | 85.49 | 85.24 | ↓$0.25 (-0.29%) | 84.84 | 86.52 | 97.08K |
| 2021-04-05 | 84.40 | 84.42 | ↑$0.02 (0.02%) | 83.11 | 84.49 | 100.19K |
| 2021-04-01 | 83.27 | 83.23 | ↓$0.04 (-0.05%) | 82.49 | 84.03 | 93.38K |
| 2021-03-31 | 81.69 | 83.15 | ↑$1.46 (1.79%) | 81.03 | 83.78 | 181.40K |
| 2021-03-30 | 81.83 | 81.68 | ↓$0.15 (-0.18%) | 80.91 | 82.75 | 157.72K |
| 2021-03-29 | 82.97 | 80.94 | ↓$2.03 (-2.45%) | 80.94 | 83.58 | 93.09K |
| 2021-03-26 | 82.03 | 82.23 | ↑$0.20 (0.24%) | 80.73 | 82.48 | 77.95K |
| 2021-03-25 | 78.11 | 81.06 | ↑$2.95 (3.78%) | 76.30 | 81.82 | 134.98K |
Create an account or log in to view more rows.
$MOGA what happen
$MOGA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$MOGA rubbish
$MOGA ugh oh
we heatin back up
$MOGA Nothing but time to wait
$MOGA must buyyy
$MOGA headed back to all time highs shortly
$MOGA wtf?
$MOGA Momentum is building...
$MOGA Rug pull soon?