Dark

MGOL
MGO Global Inc. Common Stock
stock NASDAQ

Inactive

Feb 19, 2025

0.3700USD-20.430%(-0.0950)111,379,653

Pre-market

0.00USD-100.000%(-0.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-19	0.39900	0.45990	0.330000	0.3700	-20.430%	111,379,653	0.000%
2025-02-18	0.56150	0.61500	0.400000	0.4650	-35.201%	108,688,056	-20.430%
2025-02-14	1.03000	1.26000	0.671000	0.7176	-15.077%	417,266,325	-48.439%
2025-02-13	0.61970	1.05000	0.600400	0.8450	+85.185%	739,405,084	-56.213%
2025-02-12	0.54000	0.54000	0.430000	0.4563	-23.696%	61,988,005	-18.913%
2025-02-11	0.49675	0.61000	0.460000	0.5980	-14.523%	109,998,740	-38.127%
2025-02-10	0.66380	0.76000	0.560000	0.6996	+68.578%	568,641,354	-47.113%
2025-02-07	0.39190	0.43840	0.282500	0.4150	+124.324%	816,598,897	-10.843%
2025-02-06	0.13600	0.24000	0.135500	0.1850	+33.094%	391,750,206	+100.000%
2025-02-05	0.13490	0.15150	0.122500	0.1390	-0.714%	68,834,099	+166.187%
2025-02-04	0.12000	0.14100	0.118300	0.1400	+12.450%	55,104,724	+164.286%
2025-02-03	0.12580	0.13749	0.117500	0.1245	+3.837%	34,577,367	+197.189%
2025-01-31	0.12510	0.13230	0.112400	0.1199	+1.610%	48,324,405	+208.590%
2025-01-30	0.13400	0.14070	0.112300	0.1180	+16.028%	167,920,712	+213.559%
2025-01-29	0.11750	0.12300	0.100000	0.1017	-38.845%	61,529,499	+263.815%
2025-01-28	0.20710	0.20800	0.155000	0.1663	-41.237%	38,718,634	+122.489%
2025-01-27	0.30010	0.30880	0.249300	0.2830	-22.888%	11,154,882	+30.742%
2025-01-24	0.47000	0.48990	0.342500	0.3670	-24.949%	6,167,152	+0.817%
2025-01-23	0.47200	0.50000	0.465400	0.4890	+1.663%	1,274,814	-24.335%
2025-01-22	0.54000	0.54770	0.461000	0.4810	-11.091%	1,812,957	-23.077%
2025-01-21	0.55670	0.59470	0.530000	0.5410	-6.708%	1,277,744	-31.608%
2025-01-17	0.57010	0.59950	0.540000	0.5799	+0.329%	839,424	-36.196%
2025-01-16	0.64780	0.65000	0.561000	0.5780	-5.246%	2,473,786	-35.986%
2025-01-15	0.61000	0.65000	0.580000	0.6100	+5.318%	2,481,145	-39.344%
2025-01-14	0.61000	0.61900	0.546300	0.5792	-5.049%	1,020,170	-36.119%
2025-01-13	0.55000	0.65880	0.514049	0.6100	+10.607%	4,026,719	-39.344%
2025-01-10	0.55000	0.57500	0.514900	0.5515	-1.606%	645,398	-32.910%
2025-01-08	0.57100	0.60000	0.522000	0.5605	-6.909%	1,379,984	-33.988%
2025-01-07	0.63000	0.64130	0.595000	0.6021	-6.666%	1,422,544	-38.548%
2025-01-06	0.55000	0.66000	0.550000	0.6451	-3.240%	3,725,601	-42.645%
2025-01-03	0.82870	0.83650	0.643000	0.6667	+12.809%	38,535,965	-44.503%
2025-01-02	0.57660	0.63800	0.510000	0.5910	+4.787%	9,402,341	-37.394%
2024-12-31	0.57110	0.60250	0.480100	0.5640	-10.915%	3,561,536	-34.397%
2024-12-30	0.45000	0.77000	0.424400	0.6331	+39.943%	22,895,374	-41.557%
2024-12-27	0.45000	0.46890	0.431000	0.4524	+2.585%	2,115,056	-18.214%
2024-12-26	0.46000	0.48000	0.421500	0.4410	-3.098%	3,472,875	-16.100%
2024-12-24	0.45990	0.50000	0.412000	0.4551	-3.170%	7,194,490	-18.699%
2024-12-23	0.37000	0.51990	0.360000	0.4700	-50.526%	14,166,137	-21.277%
2024-12-20	1.40000	1.44560	0.934900	0.9500	-32.143%	261,572	-61.053%
2024-12-19	1.77000	1.83000	1.350000	1.4000	-11.950%	140,717	-73.571%
2024-12-18	1.97000	1.97000	1.580000	1.5900	-19.697%	54,699	-76.730%
2024-12-17	2.08500	2.08500	1.980000	1.9800	-3.415%	11,861	-81.313%
2024-12-16	2.10430	2.15000	2.050000	2.0500	-2.381%	14,298	-81.951%
2024-12-13	2.21000	2.21000	2.100000	2.1000	-6.250%	15,380	-82.381%
2024-12-12	2.20000	2.24000	2.180100	2.2400	-1.322%	3,251	-83.482%
2024-12-11	2.18500	2.27000	2.180000	2.2700	+2.252%	7,263	-83.700%
2024-12-10	2.15000	2.22000	2.147200	2.2200	-0.448%	11,091	-83.333%
2024-12-09	2.25000	2.25000	2.160000	2.2300	+0.905%	5,897	-83.408%
2024-12-06	2.24000	2.28000	2.160000	2.2100	-1.339%	15,926	-83.258%
2024-12-05	2.21000	2.31000	2.120000	2.2400	+0.901%	18,193	-83.482%
2024-12-04	2.26000	2.28000	2.210000	2.2200	-4.310%	12,765	-83.333%
2024-12-03	2.32000	2.34190	2.200000	2.3200	-1.695%	25,952	-84.052%
2024-12-02	2.37000	2.39990	2.260000	2.3600	+0.855%	14,916	-84.322%
2024-11-29	2.31000	2.40000	2.300000	2.3400	-1.266%	19,657	-84.188%
2024-11-27	2.32000	2.37000	2.300000	2.3700	+2.155%	9,241	-84.388%
2024-11-26	2.43070	2.44990	2.320000	2.3200	-1.277%	13,892	-84.052%
2024-11-25	2.46000	2.46000	2.340000	2.3500	0.000%	22,862	-84.255%
2024-11-22	2.34000	2.44000	2.340000	2.3500	0.000%	9,748	-84.255%
2024-11-21	2.36000	2.39000	2.335200	2.3500	-1.674%	7,986	-84.255%
2024-11-20	2.39000	2.44000	2.350000	2.3900	+0.844%	22,827	-84.519%
2024-11-19	2.44000	2.49800	2.350000	2.3700	-5.200%	22,282	-84.388%
2024-11-18	2.41000	2.50000	2.410000	2.5000	+3.306%	19,642	-85.200%
2024-11-15	2.41010	2.46500	2.350000	2.4200	+0.415%	18,453	-84.711%
2024-11-14	2.37000	2.43000	2.300000	2.4100	+2.119%	35,184	-84.647%
2024-11-13	2.53000	2.55500	2.350000	2.3600	-7.813%	39,554	-84.322%
2024-11-12	2.51000	2.59390	2.500000	2.5600	+2.811%	35,640	-85.547%
2024-11-11	2.60000	2.60000	2.460000	2.4900	-0.400%	47,908	-85.141%
2024-11-08	2.58000	2.65000	2.478300	2.5000	-3.101%	51,620	-85.200%
2024-11-07	2.63000	2.66480	2.545000	2.5800	-1.149%	53,253	-85.659%
2024-11-06	2.61000	2.67620	2.540000	2.6100	0.000%	50,946	-85.824%
2024-11-05	2.45000	2.73000	2.450000	2.6100	+2.353%	180,216	-85.824%
2024-11-04	2.47000	2.61000	2.459800	2.5500	+2.410%	98,371	-85.490%
2024-11-01	2.47000	2.52000	2.420100	2.4900	+2.469%	18,318	-85.141%
2024-10-31	2.42000	2.51000	2.400000	2.4300	-2.016%	102,374	-84.774%
2024-10-30	2.45000	2.54000	2.430000	2.4800	+2.058%	69,950	-85.081%
2024-10-29	2.42000	2.53000	2.420000	2.4300	-2.410%	23,071	-84.774%
2024-10-28	2.51000	2.55500	2.450000	2.4900	+0.810%	49,510	-85.141%
2024-10-25	2.52800	2.53000	2.410000	2.4700	-3.516%	40,668	-85.020%
2024-10-24	2.51000	2.58000	2.380000	2.5600	+3.644%	162,541	-85.547%
2024-10-23	2.67000	2.75000	2.380000	2.4700	-7.491%	118,240	-85.020%
2024-10-22	2.79400	2.86000	2.590000	2.6700	-4.643%	76,995	-86.142%
2024-10-21	2.58000	2.88000	2.540000	2.8000	+7.692%	133,054	-86.786%
2024-10-18	2.56000	2.62000	2.510000	2.6000	+0.775%	20,058	-85.769%
2024-10-17	2.60000	2.65000	2.470000	2.5800	-0.386%	69,696	-85.659%
2024-10-16	2.55010	2.73000	2.500100	2.5900	+0.388%	92,645	-85.714%
2024-10-15	2.78900	2.78900	2.470000	2.5800	-3.731%	117,488	-85.659%
2024-10-14	2.63000	2.79000	2.490400	2.6800	+1.132%	97,604	-86.194%
2024-10-11	2.68920	2.75950	2.550000	2.6500	+5.159%	131,733	-86.038%
2024-10-10	2.41000	2.61000	2.380000	2.5200	+5.000%	174,352	-85.317%
2024-10-09	2.44000	2.47000	2.380000	2.4000	-0.826%	19,959	-84.583%
2024-10-08	2.44000	2.48000	2.370000	2.4200	0.000%	51,912	-84.711%
2024-10-07	2.58000	2.63000	2.365000	2.4200	-7.985%	136,311	-84.711%
2024-10-04	2.74000	2.75000	2.600800	2.6300	-2.230%	62,071	-85.932%
2024-10-03	2.58000	2.70150	2.580000	2.6900	+3.462%	42,701	-86.245%
2024-10-02	2.70000	2.83100	2.580000	2.6000	-3.704%	106,586	-85.769%
2024-10-01	2.92000	2.99000	2.650000	2.7000	-8.784%	97,466	-86.296%
2024-09-30	2.69000	2.97000	2.690000	2.9600	+8.425%	129,640	-87.500%
2024-09-27	2.76000	2.89990	2.680000	2.7300	-0.727%	28,984	-86.447%
2024-09-26	2.88000	2.93000	2.750000	2.7500	-4.181%	35,399	-86.545%
2024-09-25	2.72000	2.90000	2.670000	2.8700	+5.515%	107,876	-87.108%
2024-09-24	2.56000	3.07770	2.560000	2.7200	+5.837%	224,733	-86.397%
2024-09-23	2.60000	2.68000	2.500000	2.5700	-1.908%	84,739	-85.603%
2024-09-20	2.73000	2.85000	2.620000	2.6200	-5.415%	104,453	-85.878%
2024-09-19	2.74000	2.86000	2.650000	2.7700	+4.528%	86,160	-86.643%
2024-09-18	2.79000	2.89990	2.650000	2.6500	-6.360%	68,204	-86.038%
2024-09-17	2.64000	2.95990	2.615300	2.8300	+5.597%	150,040	-86.926%
2024-09-16	2.84000	2.85000	2.570000	2.6800	-6.294%	244,220	-86.194%
2024-09-13	2.42000	3.22000	2.420000	2.8600	+17.695%	481,272	-87.063%
2024-09-12	2.44000	2.56000	2.410000	2.4300	-0.816%	57,393	-84.774%
2024-09-11	2.52000	2.57000	2.410000	2.4500	-5.405%	147,476	-84.898%
2024-09-10	2.46000	2.69760	2.403000	2.5900	+4.435%	122,803	-85.714%
2024-09-09	2.23000	2.50000	2.150000	2.4800	+15.888%	198,401	-85.081%
2024-09-06	2.55000	2.65000	2.060000	2.1400	-10.084%	221,312	-82.710%
2024-09-05	2.55000	2.76000	2.200100	2.3800	-7.031%	354,325	-84.454%
2024-09-04	2.69000	2.86910	2.550000	2.5600	-5.882%	109,959	-85.547%
2024-09-03	3.00000	3.08220	2.650000	2.7200	-9.635%	119,001	-86.397%
2024-08-30	3.27000	3.27000	3.010000	3.0100	-8.788%	62,792	-87.708%
2024-08-29	3.49000	3.50000	3.270000	3.3000	-5.714%	52,974	-88.788%
2024-08-28	3.66000	3.72490	3.500000	3.5000	-5.914%	63,137	-89.429%
2024-08-27	3.83000	4.02000	3.670000	3.7200	-4.370%	61,685	-90.054%
2024-08-26	3.96000	4.06000	3.840000	3.8900	-1.519%	69,120	-90.488%
2024-08-23	4.06000	4.08990	3.780000	3.9500	+1.804%	71,722	-90.633%
2024-08-22	4.39000	4.60000	3.660000	3.8800	-12.809%	365,249	-90.464%
2024-08-21	4.55000	4.66000	4.340100	4.4500	-2.838%	87,881	-91.685%
2024-08-20	5.13000	5.20000	4.500000	4.5800	-14.393%	272,752	-91.921%
2024-08-19	5.17000	5.40000	5.170000	5.3500	+3.482%	288,126	-93.084%
2024-08-16	5.20000	5.80930	5.100000	5.1700	-6.679%	421,171	-92.843%
2024-08-15	5.07000	5.66920	4.850000	5.5400	+6.130%	614,280	-93.321%
2024-08-14	4.64000	5.54000	4.640000	5.2200	+3.984%	500,195	-92.912%
2024-08-13	5.00000	5.26000	4.560000	5.0200	-8.394%	736,012	-92.629%
2024-08-12	5.85000	6.52000	4.480000	5.4800	-10.458%	4,229,869	-93.248%
2024-08-09	5.60000	6.98990	4.610100	6.1200	+65.405%	60,422,508	-93.954%
2024-08-08	2.55000	5.70000	2.530000	3.7000	+52.263%	35,197,490	-90.000%
2024-08-07	3.11000	3.30000	2.340000	2.4300	-26.364%	506,565	-84.774%
2024-08-06	3.63000	4.16680	3.010000	3.3000	-12.234%	1,847,370	-88.788%
2024-08-05	3.65000	4.56990	3.290000	3.7600	+42.971%	55,132,786	-90.160%
2024-08-02	2.42000	2.66000	2.420000	2.6299	+5.618%	1,868,962	-85.931%
2024-08-01	2.69000	2.76000	2.330000	2.4900	-9.783%	172,581	-85.141%
2024-07-31	2.86000	3.00000	2.740000	2.7600	0.000%	82,663	-86.594%
2024-07-30	2.96000	3.01500	2.660000	2.7600	-6.757%	123,957	-86.594%
2024-07-29	3.36000	3.45950	2.940000	2.9600	-8.359%	147,237	-87.500%
2024-07-26	3.59000	3.71990	3.230000	3.2300	-2.711%	159,999	-88.545%
2024-07-25	3.27000	3.45000	3.180000	3.3200	-2.924%	116,696	-88.855%
2024-07-24	3.37000	3.75000	3.200000	3.4200	-0.292%	306,048	-89.181%
2024-07-23	3.22000	4.95000	2.800000	3.4300	+2.388%	1,578,130	-89.213%
2024-07-22	3.78000	3.78000	3.200000	3.3500	-3.179%	107,340	-88.955%
2024-07-19	3.78000	4.18000	3.330100	3.4600	-11.959%	110,650	-89.306%
2024-07-18	4.47000	4.58550	3.700000	3.9300	-20.461%	307,356	-90.585%
2024-07-17	5.23000	5.40000	4.800000	4.9410	-6.597%	96,827	-92.512%
2024-07-16	5.00400	5.67590	5.004000	5.2900	+0.038%	135,461	-93.006%
2024-07-15	5.10000	6.70400	5.100000	5.2880	+1.380%	294,766	-93.003%
2024-07-12	5.16000	5.60000	5.004000	5.2160	+0.598%	61,835	-92.906%
2024-07-11	5.21000	5.67000	5.100000	5.1850	-2.903%	17,302	-92.864%
2024-07-10	5.17400	5.50000	5.100000	5.3400	+3.308%	28,539	-93.071%
2024-07-09	5.28000	5.28000	5.017000	5.1690	-0.405%	19,152	-92.842%
2024-07-08	5.22400	5.29500	4.940000	5.1900	-0.192%	20,217	-92.871%
2024-07-05	5.48000	5.50000	5.100000	5.2000	+1.167%	17,309	-92.885%
2024-07-03	5.02600	5.37100	5.026000	5.1400	-1.476%	25,912	-92.802%
2024-07-02	5.40000	5.70000	5.210000	5.2170	-2.994%	17,522	-92.908%
2024-07-01	5.65900	5.94900	5.100000	5.3780	-5.633%	46,282	-93.120%
2024-06-28	5.93100	6.06000	5.510000	5.6990	-2.464%	40,520	-93.508%
2024-06-27	5.50000	6.37500	5.353000	5.8430	+6.236%	81,479	-93.668%
2024-06-26	5.52000	5.84400	5.200000	5.5000	-10.569%	85,303	-93.273%
2024-06-25	6.55000	6.64600	6.117000	6.1500	-12.679%	108,601	-93.984%
2024-06-24	6.67500	7.70000	5.280000	7.0430	-0.845%	286,701	-94.747%
2024-06-21	6.42700	7.30000	6.330000	7.1030	-5.167%	489,445	-94.791%
2024-06-20	13.80000	17.30000	6.880000	7.4900	+63.394%	16,026,675	-95.060%
2024-06-18	4.79000	4.99800	4.530000	4.5840	-0.348%	20,976	-91.928%
2024-06-17	4.66600	4.79200	4.505000	4.6000	-4.366%	15,948	-91.957%
2024-06-14	5.01000	5.20000	4.600000	4.8100	-10.926%	31,426	-92.308%
2024-06-13	5.20000	5.60000	4.755000	5.4000	+12.735%	81,500	-93.148%
2024-06-12	4.00000	5.93300	4.000000	4.7900	+13.025%	340,043	-92.276%
2024-06-11	3.90000	4.24900	3.900000	4.2380	+5.976%	20,027	-91.269%
2024-06-10	4.08500	4.10000	3.900000	3.9990	-1.259%	27,196	-90.748%
2024-06-07	4.03300	4.24000	3.810000	4.0500	-3.571%	36,748	-90.864%
2024-06-06	4.69200	4.70000	4.161000	4.2000	-10.619%	57,322	-91.190%
2024-06-05	4.88250	5.03000	4.238000	4.6990	-7.953%	60,031	-92.126%
2024-06-04	5.23700	5.61190	5.023000	5.1050	-5.445%	61,556	-92.752%
2024-06-03	6.00000	6.00000	5.156000	5.3990	-9.261%	45,765	-93.147%
2024-05-31	6.40000	6.55000	5.900000	5.9500	-13.455%	61,712	-93.782%
2024-05-30	5.98000	7.11100	5.810000	6.8750	+6.293%	148,438	-94.618%
2024-05-29	5.66900	6.58000	5.669000	6.4680	-1.432%	143,058	-94.280%
2024-05-28	5.89600	7.20000	5.500000	6.5620	+10.658%	319,446	-94.361%
2024-05-24	6.70000	7.10000	5.670000	5.9300	-17.765%	357,794	-93.761%
2024-05-23	7.84500	8.16800	6.500000	7.2110	-37.836%	894,167	-94.869%
2024-05-22	15.30000	18.30000	10.600000	11.6000	-7.200%	8,409,557	-96.810%
2024-05-21	6.44100	14.90000	5.500000	12.5000	+443.715%	33,762,604	-97.040%
2024-05-20	2.44000	2.47500	2.200000	2.2990	-5.391%	214,812	-83.906%
2024-05-17	2.54500	2.59500	2.400000	2.4300	+1.250%	22,867	-84.774%
2024-05-16	2.30000	2.59900	2.300000	2.4000	+4.348%	10,168	-84.583%
2024-05-15	2.25000	2.45000	2.174000	2.3000	+4.356%	12,996	-83.913%
2024-05-14	2.16000	2.35000	2.060000	2.2040	+0.410%	7,562	-83.212%
2024-05-13	2.19800	2.26900	2.052500	2.1950	+3.881%	19,450	-83.144%
2024-05-10	2.30800	2.30900	2.101000	2.1130	+0.523%	4,564	-82.489%
2024-05-09	2.20000	2.30000	1.904900	2.1020	-8.089%	26,644	-82.398%
2024-05-08	2.25000	2.37000	2.212000	2.2870	+1.690%	1,281	-83.822%
2024-05-07	2.32000	2.40000	2.249000	2.2490	+1.765%	4,631	-83.548%
2024-05-06	2.33800	2.40000	2.210000	2.2100	-4.741%	11,597	-83.258%
2024-05-03	2.26400	2.43600	2.212000	2.3200	-0.322%	6,330	-84.052%
2024-05-02	2.50000	2.50000	2.276500	2.3275	-6.863%	11,883	-84.103%
2024-05-01	2.36000	2.52000	2.360000	2.4990	+6.115%	1,603	-85.194%
2024-04-30	2.41000	2.60000	2.224000	2.3550	-1.875%	20,208	-84.289%
2024-04-29	2.35000	2.48000	2.235000	2.4000	+8.597%	12,841	-84.583%
2024-04-26	2.25400	2.32300	2.160000	2.2100	-5.957%	3,131	-83.258%
2024-04-25	2.21000	2.49900	2.150000	2.3500	+2.263%	27,877	-84.255%
2024-04-24	2.43000	2.43000	2.207000	2.2980	-0.519%	5,366	-83.899%
2024-04-23	2.22300	2.39900	2.222000	2.3100	+3.960%	4,587	-83.983%
2024-04-22	2.39000	2.49000	2.200000	2.2220	-1.812%	9,933	-83.348%
2024-04-19	2.37000	2.49900	2.230000	2.2630	-5.314%	49,634	-83.650%
2024-04-18	2.30000	2.49900	2.100000	2.3900	+7.175%	3,464	-84.519%
2024-04-17	2.20000	2.30000	2.015000	2.2300	+1.364%	21,144	-83.408%
2024-04-16	2.41000	2.44000	2.159000	2.2000	-12.351%	28,513	-83.182%
2024-04-15	2.78000	2.80000	2.412000	2.5100	-8.727%	18,720	-85.259%
2024-04-12	2.87000	2.95000	2.665000	2.7500	-7.095%	5,902	-86.545%
2024-04-11	2.95300	2.99900	2.607000	2.9600	+0.237%	14,861	-87.500%
2024-04-10	2.91100	3.10700	2.900000	2.9530	-5.685%	10,058	-87.470%
2024-04-09	2.90000	3.19900	2.801000	3.1310	+12.870%	15,257	-88.183%
2024-04-08	2.76000	3.00000	2.625000	2.7740	-0.929%	17,620	-86.662%
2024-04-05	2.82700	3.00900	2.750000	2.8000	-1.060%	36,529	-86.786%
2024-04-04	3.00000	3.09800	2.734000	2.8300	-7.516%	20,942	-86.926%
2024-04-03	3.21400	3.35000	3.000000	3.0600	-4.015%	56,027	-87.908%
2024-04-02	3.90000	3.90000	3.000000	3.1880	-21.362%	102,624	-88.394%
2024-04-01	4.35000	4.39900	4.000000	4.0540	+0.074%	69,519	-90.873%
2024-03-28	4.28500	4.34900	4.026000	4.0510	-9.777%	39,679	-90.866%
2024-03-27	3.88900	4.65000	3.712000	4.4900	+20.699%	141,778	-91.759%
2024-03-26	3.64000	4.21000	3.640000	3.7200	-2.105%	35,132	-90.054%
2024-03-25	3.66000	3.86100	3.500000	3.8000	+1.877%	4,633	-90.263%
2024-03-22	3.30000	3.76000	3.300000	3.7300	+2.122%	9,634	-90.080%
2024-03-21	3.58900	3.78000	3.500000	3.6525	-1.284%	5,231	-89.870%
2024-03-20	3.42000	3.75000	3.073000	3.7000	+5.413%	44,771	-90.000%
2024-03-19	3.79900	3.79900	3.000000	3.5100	-5.135%	15,599	-89.459%
2024-03-18	3.85000	3.85900	3.603000	3.7000	-4.639%	9,151	-90.000%
2024-03-15	3.87500	3.89900	3.700000	3.8800	-0.487%	9,840	-90.464%
2024-03-14	3.72900	4.00000	3.729000	3.8990	+4.812%	7,986	-90.510%
2024-03-13	3.80000	3.94000	3.703000	3.7200	-1.248%	2,447	-90.054%
2024-03-12	3.74400	3.92800	3.702000	3.7670	-2.156%	3,821	-90.178%
2024-03-11	3.89800	4.07000	3.800000	3.8500	-3.266%	16,272	-90.390%
2024-03-08	3.99000	3.99000	3.800000	3.9800	+4.462%	7,217	-90.704%
2024-03-07	3.81000	4.00000	3.800000	3.8100	-2.308%	4,451	-90.289%
2024-03-06	3.90000	4.05000	3.900000	3.9000	-3.704%	7,511	-90.513%
2024-03-05	3.70100	4.05800	3.701000	4.0500	+7.427%	7,146	-90.864%
2024-03-04	3.86100	3.89900	3.700000	3.7700	-2.584%	19,130	-90.186%
2024-03-01	3.70000	3.90000	3.600000	3.8700	+5.565%	22,059	-90.439%
2024-02-29	4.25000	4.30000	3.450000	3.6660	-9.948%	73,827	-89.907%
2024-02-28	4.30000	4.37500	4.060000	4.0710	-5.370%	8,481	-90.911%
2024-02-27	4.33200	4.40000	4.137500	4.3020	+1.295%	10,308	-91.399%
2024-02-26	3.88300	4.40000	3.705000	4.2470	+10.312%	20,473	-91.288%
2024-02-23	3.80000	3.90000	3.701000	3.8500	+0.104%	13,869	-90.390%
2024-02-22	4.04000	4.08900	3.800000	3.8460	-3.099%	20,122	-90.380%
2024-02-21	3.90000	4.14900	3.869000	3.9690	-0.800%	30,037	-90.678%
2024-02-20	3.90000	4.38800	3.900000	4.0010	-0.473%	45,226	-90.752%
2024-02-16	4.00000	4.47000	3.750000	4.0200	-2.899%	75,347	-90.796%
2024-02-15	4.60000	5.05000	3.924000	4.1400	-3.721%	586,926	-91.063%
2024-02-14	4.66600	8.10000	4.200000	4.3000	+5.392%	494,008	-91.395%
2024-02-13	3.94000	4.20000	3.903000	4.0800	+8.800%	12,687	-90.931%
2024-02-12	3.81400	3.90000	3.700000	3.7500	+1.187%	3,484	-90.133%
2024-02-09	3.89400	3.89500	3.587000	3.7060	-2.035%	3,117	-90.016%
2024-02-08	3.80000	3.80000	3.500000	3.7830	+1.150%	10,868	-90.219%
2024-02-07	3.89000	4.00000	3.600000	3.7400	-1.137%	9,625	-90.107%
2024-02-06	3.82000	3.85000	3.607000	3.7830	-3.075%	12,795	-90.219%
2024-02-05	4.22600	4.30000	3.901000	3.9030	-7.071%	11,196	-90.520%
2024-02-02	4.26700	4.41000	3.603000	4.2000	-4.524%	27,403	-91.190%
2024-02-01	4.35500	4.44800	4.100000	4.3990	+2.780%	11,847	-91.589%
2024-01-31	4.50400	4.60000	4.201000	4.2800	-0.233%	13,059	-91.355%
2024-01-30	4.68800	4.89900	4.232000	4.2900	-4.667%	16,064	-91.375%
2024-01-29	4.40000	4.50000	4.272000	4.5000	+3.211%	9,565	-91.778%
2024-01-26	4.49900	4.59900	4.350000	4.3600	-0.999%	8,667	-91.514%
2024-01-25	4.55300	4.59900	4.330000	4.4040	-7.030%	19,148	-91.599%
2024-01-24	4.53000	4.80600	4.457000	4.7370	+0.360%	16,987	-92.189%
2024-01-23	4.61300	4.90000	4.415000	4.7200	+6.908%	14,940	-92.161%
2024-01-22	4.32100	4.50000	4.300000	4.4150	+2.436%	10,210	-91.619%
2024-01-19	4.81000	5.04300	4.200000	4.3100	-10.581%	26,427	-91.415%
2024-01-18	5.19500	5.20000	4.700000	4.8200	-7.218%	15,490	-92.324%
2024-01-17	5.25000	5.50000	4.810000	5.1950	-1.981%	26,238	-92.878%
2024-01-16	8.18600	8.30000	4.925000	5.3000	-25.874%	165,355	-93.019%
2024-01-12	9.00300	9.84800	7.100000	7.1500	-17.929%	157,303	-94.825%
2024-01-11	7.52700	9.74800	7.231000	8.7120	+12.398%	224,898	-95.753%
2024-01-10	6.50000	8.00000	6.300000	7.7510	+24.454%	150,999	-95.226%
2024-01-09	6.38000	7.27300	5.220000	6.2280	+6.099%	345,457	-94.059%
2024-01-08	4.40900	6.62200	4.409000	5.8700	+29.289%	131,301	-93.697%
2024-01-05	4.95000	4.95000	4.400000	4.5402	-6.214%	7,214	-91.851%
2024-01-04	5.00800	5.00800	4.610000	4.8410	-1.002%	2,222	-92.357%
2024-01-03	4.74500	5.20000	4.650000	4.8900	+3.056%	8,052	-92.434%
2024-01-02	4.10100	4.90000	4.004000	4.7450	+10.349%	24,073	-92.202%
2023-12-29	4.60000	4.70000	4.300000	4.3000	-4.762%	8,287	-91.395%
2023-12-28	4.50000	4.90000	4.410100	4.5150	-0.485%	4,419	-91.805%
2023-12-27	4.63600	4.71100	4.451000	4.5370	+0.800%	4,649	-91.845%
2023-12-26	4.41200	4.80000	4.400000	4.5010	-1.077%	10,167	-91.780%
2023-12-22	4.45500	4.59900	4.310000	4.5500	+3.151%	3,695	-91.868%
2023-12-21	4.55000	4.55000	4.301000	4.4110	-4.088%	3,397	-91.612%
2023-12-20	4.33000	4.60000	4.291000	4.5990	-1.033%	4,497	-91.955%
2023-12-19	4.70000	4.78800	4.206000	4.6470	-0.726%	4,374	-92.038%
2023-12-18	4.64700	4.68100	4.005000	4.6810	+4.022%	14,938	-92.096%
2023-12-15	4.51100	4.78000	3.962000	4.5000	-3.433%	8,435	-91.778%
2023-12-14	4.50000	4.75000	4.460000	4.6600	+1.304%	9,250	-92.060%
2023-12-13	4.52000	4.84000	4.401000	4.6000	+1.996%	8,929	-91.957%
2023-12-12	4.79900	4.79900	4.475000	4.5100	-6.393%	7,038	-91.796%
2023-12-11	4.40000	5.20000	4.400000	4.8180	+2.993%	22,946	-92.320%
2023-12-08	4.50800	4.73300	4.495000	4.6780	+4.653%	7,149	-92.091%
2023-12-07	4.80000	4.80000	4.400000	4.4700	+0.449%	6,182	-91.723%
2023-12-06	4.73160	4.75000	4.400000	4.4500	-3.721%	14,481	-91.685%
2023-12-05	4.70000	4.80000	4.520000	4.6220	-2.531%	3,434	-91.995%
2023-12-04	4.69600	5.00100	4.550500	4.7420	-2.045%	8,681	-92.197%
2023-12-01	4.90000	5.20000	4.415000	4.8410	-4.705%	16,218	-92.357%
2023-11-30	5.10000	5.10000	4.900000	5.0800	-0.392%	3,901	-92.717%
2023-11-29	4.38300	5.35000	4.383000	5.1000	+15.385%	32,901	-92.745%
2023-11-28	4.33300	4.49900	4.232000	4.4200	-0.674%	10,807	-91.629%
2023-11-27	4.70000	4.70000	4.411000	4.4500	-1.155%	5,833	-91.685%
2023-11-24	4.66000	4.66000	4.500000	4.5020	-0.022%	3,856	-91.781%
2023-11-22	4.89500	4.89500	4.400000	4.5030	-6.188%	17,606	-91.783%
2023-11-21	4.80000	5.25000	4.800000	4.8000	-2.280%	36,064	-92.292%
2023-11-20	4.90000	5.25000	4.882000	4.9120	-10.691%	38,794	-92.467%
2023-11-17	4.83300	5.55000	4.604000	5.5000	+10.397%	39,893	-93.273%
2023-11-16	5.63900	5.69400	4.601000	4.9820	-16.409%	74,249	-92.573%
2023-11-15	6.10100	7.31800	5.600000	5.9600	+18.020%	1,009,268	-93.792%
2023-11-14	5.00000	5.40000	4.651000	5.0500	+1.610%	513,708	-92.673%
2023-11-13	4.90000	5.05000	4.610000	4.9700	-0.878%	2,895	-92.555%
2023-11-10	4.60000	5.10000	4.600000	5.0140	+6.004%	5,175	-92.621%
2023-11-09	4.86700	4.97300	4.400000	4.7300	-5.589%	6,636	-92.178%
2023-11-08	4.85000	5.20000	4.817000	5.0100	+4.680%	5,759	-92.615%
2023-11-07	4.45000	4.79900	4.301000	4.7860	+4.043%	10,175	-92.269%
2023-11-06	4.80000	4.92500	4.200000	4.6000	-3.158%	1,454	-91.957%
2023-11-03	4.80000	5.19800	4.600000	4.7500	+3.261%	5,580	-92.211%
2023-11-02	4.36000	4.75000	4.313000	4.6000	+2.679%	4,115	-91.957%
2023-11-01	4.40000	4.48000	4.034000	4.4800	0.000%	6,147	-91.741%
2023-10-31	4.30000	4.50000	4.000000	4.4800	+6.896%	7,046	-91.741%
2023-10-30	4.36600	4.36600	3.931000	4.1910	-6.887%	11,976	-91.172%
2023-10-27	4.89500	4.95200	4.303000	4.5010	-8.124%	24,123	-91.780%
2023-10-26	5.32000	5.32000	4.204000	4.8990	-11.410%	48,168	-92.447%
2023-10-25	5.55000	6.07900	5.400000	5.5300	-1.776%	3,791	-93.309%
2023-10-24	5.81600	6.20000	5.630000	5.6300	-1.505%	4,133	-93.428%
2023-10-23	6.30000	6.30000	5.629000	5.7160	-4.479%	7,245	-93.527%
2023-10-20	5.99100	6.19900	5.900000	5.9840	+1.424%	3,077	-93.817%
2023-10-19	6.18000	6.25000	5.900000	5.9000	-3.247%	4,403	-93.729%
2023-10-18	6.20000	6.20000	5.817000	6.0980	+1.128%	5,732	-93.932%
2023-10-17	6.00000	6.29800	6.000000	6.0300	0.000%	2,271	-93.864%
2023-10-16	6.40000	6.40000	6.020000	6.0300	-2.742%	3,966	-93.864%
2023-10-13	6.50000	6.50000	6.000000	6.2000	-4.601%	7,494	-94.032%
2023-10-12	6.79900	7.10000	6.225000	6.4990	-4.412%	7,421	-94.307%
2023-10-11	7.50000	7.64900	6.500000	6.7990	-9.347%	10,120	-94.558%
2023-10-10	7.13000	7.50000	7.100000	7.5000	+1.215%	2,175	-95.067%
2023-10-09	7.90000	7.90000	7.126000	7.4100	-5.000%	4,162	-95.007%
2023-10-06	8.64200	8.64200	7.000000	7.8000	0.000%	12,239	-95.256%
2023-10-05	8.12000	9.15000	7.553000	7.8000	-11.615%	12,458	-95.256%
2023-10-04	9.00000	9.00000	8.500000	8.8250	-0.832%	5,618	-95.807%
2023-10-03	9.50000	9.50000	8.508000	8.8990	-4.219%	11,390	-95.842%
2023-10-02	9.70000	9.70000	9.100000	9.2910	-1.160%	3,376	-96.018%
2023-09-29	9.49900	9.55000	9.200000	9.4000	+1.075%	4,287	-96.064%
2023-09-28	9.49900	9.49900	9.300000	9.3000	0.000%	880	-96.022%
2023-09-27	9.20000	9.50000	9.160000	9.3000	0.000%	2,199	-96.022%
2023-09-26	9.10000	9.50000	9.100000	9.3000	+1.087%	2,526	-96.022%
2023-09-25	9.20100	9.40000	9.026000	9.2000	-1.604%	2,092	-95.978%
2023-09-22	9.50000	9.68620	9.201000	9.3500	-0.203%	2,042	-96.043%
2023-09-21	9.37300	9.40000	9.115000	9.3690	-0.689%	3,639	-96.051%
2023-09-20	9.40000	9.80700	9.301000	9.4340	+2.532%	6,958	-96.078%
2023-09-19	9.40000	9.46000	9.100000	9.2010	-2.117%	12,896	-95.979%
2023-09-18	9.50000	9.60000	9.399000	9.4000	-1.136%	7,568	-96.064%
2023-09-15	9.19800	9.65000	9.157000	9.5080	+3.370%	14,176	-96.109%
2023-09-14	9.45300	9.50000	9.100000	9.1980	+0.866%	6,421	-95.977%
2023-09-13	9.30000	9.60000	9.119000	9.1190	-1.946%	8,844	-95.943%
2023-09-12	9.47800	9.57000	9.200000	9.3000	-1.535%	6,525	-96.022%
2023-09-11	10.00000	10.00000	9.206000	9.4450	-3.681%	18,781	-96.083%
2023-09-08	9.60000	10.29900	9.500000	9.8060	+0.061%	12,029	-96.227%
2023-09-07	10.30000	10.40000	9.250000	9.8000	-3.922%	19,830	-96.224%
2023-09-06	10.50000	10.79900	10.100000	10.2000	-4.673%	15,621	-96.373%
2023-09-05	10.70000	11.00000	10.501000	10.7000	+0.943%	9,773	-96.542%
2023-09-01	10.60000	11.89000	10.400000	10.6000	-0.879%	48,865	-96.509%
2023-08-31	10.60000	10.90000	10.600000	10.6940	-1.890%	9,096	-96.540%
2023-08-30	11.10000	11.10000	10.600000	10.9000	+0.870%	6,844	-96.606%
2023-08-29	11.00000	11.05000	10.500000	10.8060	+0.056%	7,478	-96.576%

.dark-mode .BGlNZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGlNZx{ color: #333333; background-color: white; border: 2px solid #333333; }MGOLMGO Global Inc. Common Stockstock NASDAQ

MGOL
MGO Global Inc. Common Stock
stock NASDAQ