MGO Global Inc. Common Stock (MGOL) Historical Stock Data
0.23 ↓0.01 (-4.18%)
As of April 19, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, MGOL is down -0.48% a day on average. There have been 16 days where MGO Global Inc. Common Stock closed green and 14 days where MGOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.23 | 0.24 | ↑$0.01 (3.91%) | 0.21 | 0.25 | 34.64K |
| 2024-04-17 | 0.22 | 0.22 | ↑$0.00 (1.36%) | 0.20 | 0.23 | 211.44K |
| 2024-04-16 | 0.24 | 0.22 | ↓$0.02 (-8.71%) | 0.22 | 0.24 | 285.11K |
| 2024-04-15 | 0.28 | 0.25 | ↓$0.03 (-9.71%) | 0.24 | 0.28 | 187.20K |
| 2024-04-12 | 0.29 | 0.28 | ↓$0.01 (-4.18%) | 0.27 | 0.30 | 58.85K |
| 2024-04-11 | 0.30 | 0.30 | ↑$0.00 (0.24%) | 0.26 | 0.30 | 148.61K |
| 2024-04-10 | 0.29 | 0.30 | ↑$0.00 (1.44%) | 0.29 | 0.31 | 100.58K |
| 2024-04-09 | 0.29 | 0.31 | ↑$0.02 (7.97%) | 0.28 | 0.32 | 152.57K |
| 2024-04-08 | 0.28 | 0.28 | ↑$0.00 (0.51%) | 0.26 | 0.30 | 176.20K |
| 2024-04-05 | 0.28 | 0.28 | ↓$0.00 (-0.96%) | 0.28 | 0.30 | 321K |
| 2024-04-04 | 0.30 | 0.28 | ↓$0.02 (-5.67%) | 0.27 | 0.31 | 209.42K |
| 2024-04-03 | 0.32 | 0.31 | ↓$0.02 (-4.79%) | 0.30 | 0.34 | 560.27K |
| 2024-04-02 | 0.39 | 0.32 | ↓$0.07 (-18.26%) | 0.30 | 0.39 | 1.03M |
| 2024-04-01 | 0.44 | 0.41 | ↓$0.03 (-6.80%) | 0.40 | 0.44 | 694.97K |
| 2024-03-28 | 0.43 | 0.41 | ↓$0.02 (-5.46%) | 0.40 | 0.43 | 375.29K |
| 2024-03-27 | 0.39 | 0.45 | ↑$0.06 (15.45%) | 0.37 | 0.47 | 1.42M |
| 2024-03-26 | 0.36 | 0.37 | ↑$0.01 (2.20%) | 0.36 | 0.42 | 351.22K |
| 2024-03-25 | 0.37 | 0.38 | ↑$0.01 (3.83%) | 0.35 | 0.39 | 46.33K |
| 2024-03-22 | 0.33 | 0.37 | ↑$0.04 (13.03%) | 0.33 | 0.38 | 96.34K |
| 2024-03-21 | 0.36 | 0.37 | ↑$0.01 (1.78%) | 0.35 | 0.38 | 52.31K |
| 2024-03-20 | 0.34 | 0.37 | ↑$0.03 (8.19%) | 0.31 | 0.38 | 447.71K |
| 2024-03-19 | 0.38 | 0.35 | ↓$0.03 (-7.61%) | 0.30 | 0.38 | 155.89K |
| 2024-03-18 | 0.39 | 0.37 | ↓$0.02 (-3.90%) | 0.36 | 0.39 | 91.51K |
| 2024-03-15 | 0.39 | 0.39 | ↑$0.00 (0.13%) | 0.37 | 0.39 | 98.40K |
| 2024-03-14 | 0.37 | 0.39 | ↑$0.02 (4.56%) | 0.37 | 0.40 | 79.86K |
| 2024-03-13 | 0.38 | 0.37 | ↓$0.01 (-2.11%) | 0.37 | 0.39 | 23.47K |
| 2024-03-12 | 0.37 | 0.38 | ↑$0.00 (0.61%) | 0.37 | 0.39 | 38.21K |
| 2024-03-11 | 0.39 | 0.39 | ↓$0.00 (-1.23%) | 0.38 | 0.41 | 162.72K |
| 2024-03-08 | 0.40 | 0.40 | ↓$0.00 (-0.25%) | 0.38 | 0.40 | 72.17K |
| 2024-03-07 | 0.38 | 0.38 | ↑$0.00 (0.00%) | 0.38 | 0.40 | 44.51K |
Create an account or log in to view more rows.
$MGOL might see a whole 1% green
$MGOL rip and dip today bulls
$MGOL love cooking these little bears on here
$MGOL buying all the dips.
$MGOL LETS GOOOOOOOO!!!!!!!
$MGOL I do it for the thrills!
$MGOL Holding.
$MGOL who loaded up??
$MGOL Wish I shorted
$MGOL let’s gooooo