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

0.37 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, MGOL is down -0.88% a day on average. There have been 13 days where MGO Global Inc. Common Stock closed green and 17 days where MGOL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-02-19	0.40	0.37	↓$0.03 (-7.27%)	0.33	0.46	109.17M
2025-02-18	0.56	0.47	↓$0.10 (-17.19%)	0.40	0.62	108.07M
2025-02-14	1.03	0.72	↓$0.31 (-30.33%)	0.67	1.26	416.36M
2025-02-13	0.62	0.85	↑$0.23 (36.36%)	0.60	1.05	738.68M
2025-02-12	0.54	0.46	↓$0.08 (-15.50%)	0.43	0.54	59.71M
2025-02-11	0.50	0.60	↑$0.10 (20.37%)	0.46	0.61	109.70M
2025-02-10	0.66	0.70	↑$0.04 (5.39%)	0.56	0.76	567.24M
2025-02-07	0.39	0.42	↑$0.02 (5.89%)	0.28	0.44	814.67M
2025-02-06	0.14	0.19	↑$0.05 (36.03%)	0.14	0.24	388.92M
2025-02-05	0.13	0.14	↑$0.00 (3.04%)	0.12	0.15	68.03M
2025-02-04	0.12	0.14	↑$0.02 (16.67%)	0.12	0.14	53.80M
2025-02-03	0.13	0.12	↓$0.00 (-1.03%)	0.12	0.14	34.33M
2025-01-31	0.13	0.12	↓$0.01 (-4.16%)	0.11	0.13	48.19M
2025-01-30	0.13	0.12	↓$0.02 (-11.94%)	0.11	0.14	167.59M
2025-01-29	0.12	0.10	↓$0.02 (-13.45%)	0.10	0.12	61.64M
2025-01-28	0.21	0.17	↓$0.04 (-19.70%)	0.16	0.21	38.29M
2025-01-27	0.30	0.28	↓$0.02 (-5.70%)	0.25	0.31	11.06M
2025-01-24	0.47	0.37	↓$0.10 (-21.91%)	0.34	0.49	6.13M
2025-01-23	0.47	0.49	↑$0.02 (3.60%)	0.47	0.50	1.27M
2025-01-22	0.54	0.48	↓$0.06 (-10.93%)	0.46	0.55	1.79M
2025-01-21	0.56	0.54	↓$0.02 (-2.82%)	0.53	0.59	1.28M
2025-01-17	0.57	0.58	↑$0.01 (1.72%)	0.54	0.60	831.27K
2025-01-16	0.65	0.58	↓$0.07 (-10.77%)	0.56	0.65	2.46M
2025-01-15	0.61	0.61	↑$0.00 (0.00%)	0.58	0.65	2.47M
2025-01-14	0.61	0.58	↓$0.03 (-5.05%)	0.55	0.62	1.02M
2025-01-13	0.55	0.61	↑$0.06 (10.91%)	0.51	0.66	4.02M
2025-01-10	0.55	0.55	↑$0.00 (0.27%)	0.51	0.58	644.65K
2025-01-08	0.57	0.56	↓$0.01 (-1.84%)	0.52	0.60	1.37M
2025-01-07	0.63	0.60	↓$0.03 (-4.43%)	0.60	0.64	1.41M
2025-01-06	0.55	0.65	↑$0.10 (17.29%)	0.55	0.66	3.68M