Mobile Global Esports Inc. (MGAM) Historical Stock Data

1.01 ↑0.05 (4.99%)

As of January 30, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MGAM is up 0.54% a day on average. There have been 15 days where Mobile Global Esports Inc. closed green and 15 days where MGAM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	0.98	0.96	↓$0.02 (-1.84%)	0.95	1.01	68.07K
2023-01-26	1.00	1.01	↑$0.01 (1.00%)	0.96	1.05	115.15K
2023-01-25	1.01	1.01	↑$0.00 (0.00%)	0.96	1.03	161.13K
2023-01-24	1.00	0.99	↓$0.01 (-0.51%)	0.94	1.00	108.48K
2023-01-23	1.03	0.98	↓$0.05 (-4.93%)	0.92	1.03	191.62K
2023-01-20	1.08	1.03	↓$0.05 (-4.63%)	1.00	1.11	200.46K
2023-01-19	1.12	1.10	↓$0.02 (-1.41%)	1.08	1.14	118.93K
2023-01-18	1.12	1.14	↑$0.02 (1.79%)	1.08	1.16	138.67K
2023-01-17	1.22	1.11	↓$0.11 (-9.02%)	1.08	1.26	160.98K
2023-01-13	1.39	1.26	↓$0.13 (-9.35%)	1.22	1.39	448.16K
2023-01-12	1.22	1.09	↓$0.13 (-10.66%)	1.09	1.25	375.43K
2023-01-11	1.36	1.28	↓$0.08 (-5.88%)	1.26	1.38	335.15K
2023-01-10	1.25	1.41	↑$0.16 (12.80%)	1.22	1.49	889.03K
2023-01-09	1.08	1.19	↑$0.11 (10.19%)	1.08	1.42	1.48M
2023-01-06	1.61	1.22	↓$0.39 (-24.22%)	1.03	1.68	10.45M
2023-01-05	0.90	1.09	↑$0.19 (20.56%)	0.87	1.12	240.30K
2023-01-04	0.92	0.89	↓$0.03 (-2.84%)	0.88	0.95	117.50K
2023-01-03	0.86	0.94	↑$0.08 (9.30%)	0.79	1.07	583.03K
2022-12-30	0.93	0.82	↓$0.11 (-11.41%)	0.81	0.95	126.57K
2022-12-29	0.90	0.89	↓$0.01 (-1.31%)	0.86	0.99	123.49K
2022-12-28	1.09	0.93	↓$0.16 (-14.36%)	0.85	1.14	452.33K
2022-12-27	1.21	1.12	↓$0.09 (-7.44%)	1.04	1.27	566.88K
2022-12-23	1.05	1.36	↑$0.31 (29.52%)	1.00	1.80	5.49M
2022-12-22	1.00	1.03	↑$0.03 (3.00%)	0.77	1.05	770.27K
2022-12-21	0.69	0.92	↑$0.23 (32.70%)	0.67	0.97	1.28M
2022-12-20	0.62	0.64	↑$0.02 (3.76%)	0.61	0.70	20.48K
2014-12-19	36.40	36.44	↑$0.04 (0.11%)	36.40	36.46	1.28M
2014-12-18	36.27	36.45	↑$0.18 (0.50%)	36.16	36.47	1.35M
2014-12-17	36.00	36.12	↑$0.12 (0.33%)	35.99	36.33	609.40K
2014-12-16	35.78	36.00	↑$0.22 (0.61%)	35.77	36.05	0.90M