MOGA (MOGA) Historical Stock Data

Historical Data

In the past 30 trading days, MOGA is down -0.14% a day on average. There have been 12 days where MOGA closed green and 18 days where MOGA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2021-03-24	80.36	79.21	↓$1.15 (-1.43%)	79.21	83.41	118.94K
2021-03-23	79.43	79.00	↓$0.43 (-0.54%)	78.26	81.80	131.15K
2021-03-22	82.75	81.05	↓$1.70 (-2.05%)	80.21	83.38	91.07K
2021-03-19	83.73	82.91	↓$0.82 (-0.98%)	81.86	85.15	453.48K
2021-03-18	84.99	83.28	↓$1.71 (-2.01%)	83.02	87.12	97.46K
2021-03-17	83.30	84.64	↑$1.34 (1.61%)	82.03	85.24	94.82K
2021-03-16	84.52	82.77	↓$1.75 (-2.07%)	81.25	85.45	126.24K
2021-03-15	85.70	84.74	↓$0.96 (-1.12%)	83.73	86.48	105.27K
2021-03-12	85.59	86.65	↑$1.06 (1.24%)	85.17	86.75	82.26K
2021-03-11	84.15	85.09	↑$0.94 (1.12%)	83.86	85.63	85.29K
2021-03-10	82.13	83.65	↑$1.52 (1.85%)	82.00	84.00	124.82K
2021-03-09	83.74	81.81	↓$1.93 (-2.30%)	81.16	83.74	88.26K
2021-03-08	82.30	83.21	↑$0.91 (1.11%)	81.49	83.92	125.42K
2021-03-05	82.40	82.28	↓$0.12 (-0.15%)	79.24	82.57	151.90K