Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGO Global Inc. - Common Stock (NQ: MGOL )

0.2430 +0.0030 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4504 0.4600 0.4201 0.4280 130,594 -0.00(-0.23%)
Jan 30, 2024 0.4688 0.4899 0.4232 0.4290 160,576 -0.02(-4.67%)
Jan 29, 2024 0.4400 0.4500 0.4272 0.4500 95,647 +0.01(+3.21%)
Jan 26, 2024 0.4499 0.4599 0.4350 0.4360 86,669 -0.00(-1.00%)
Jan 25, 2024 0.4553 0.4599 0.4330 0.4404 188,481 -0.03(-7.03%)
Jan 24, 2024 0.4530 0.4806 0.4457 0.4737 168,306 +0.00(+0.36%)
Jan 23, 2024 0.4600 0.4900 0.4415 0.4720 149,139 +0.03(+6.91%)
Jan 22, 2024 0.4321 0.4500 0.4300 0.4415 101,070 +0.01(+2.44%)
Jan 19, 2024 0.4810 0.5043 0.4200 0.4310 264,274 -0.05(-10.58%)
Jan 18, 2024 0.5195 0.5200 0.4700 0.4820 152,592 -0.04(-7.22%)
Jan 17, 2024 0.5250 0.5500 0.4810 0.5195 261,736 -0.01(-1.98%)
Jan 16, 2024 0.8186 0.8300 0.4925 0.5300 1,646,932 -0.18(-25.87%)
Jan 12, 2024 0.9000 0.9848 0.7100 0.7150 1,573,029 -0.16(-17.93%)
Jan 11, 2024 0.7500 0.9748 0.7231 0.8712 2,232,473 +0.10(+12.40%)
Jan 10, 2024 0.6500 0.8000 0.6300 0.7751 1,466,380 +0.15(+24.45%)
Jan 09, 2024 0.6380 0.7273 0.5220 0.6228 3,439,169 +0.04(+6.10%)
Jan 08, 2024 0.4400 0.6622 0.4409 0.5870 1,111,504 +0.13(+29.30%)
Jan 05, 2024 0.4950 0.4950 0.4400 0.4540 72,138 -0.03(-6.22%)
Jan 04, 2024 0.5008 0.5008 0.4610 0.4841 22,215 -0.00(-1.00%)
Jan 03, 2024 0.4745 0.5200 0.4650 0.4890 80,523 +0.01(+3.06%)
Jan 02, 2024 0.4101 0.4900 0.4004 0.4745 227,539 +0.04(+10.35%)
Dec 29, 2023 0.4600 0.4700 0.4300 0.4300 82,869 -0.02(-4.76%)
Dec 28, 2023 0.4500 0.4900 0.4410 0.4515 44,168 -0.00(-0.48%)
Dec 27, 2023 0.4636 0.4711 0.4451 0.4537 46,481 +0.00(+0.80%)
Dec 26, 2023 0.4400 0.4800 0.4400 0.4501 101,069 -0.00(-1.08%)
Dec 22, 2023 0.4455 0.4599 0.4310 0.4550 36,951 +0.01(+3.15%)
Dec 21, 2023 0.4550 0.4550 0.4301 0.4411 33,968 -0.02(-4.09%)
Dec 20, 2023 0.4330 0.4600 0.4291 0.4599 44,970 -0.00(-1.03%)
Dec 19, 2023 0.4700 0.4788 0.4206 0.4647 42,741 -0.00(-0.73%)
Dec 18, 2023 0.4647 0.4681 0.4005 0.4681 149,308 +0.02(+4.02%)
Dec 15, 2023 0.4511 0.4780 0.3962 0.4500 84,348 -0.02(-3.43%)
Dec 14, 2023 0.4500 0.4750 0.4460 0.4660 92,260 +0.01(+1.30%)
Dec 13, 2023 0.4500 0.4840 0.4401 0.4600 89,201 +0.01(+2.00%)
Dec 12, 2023 0.4799 0.4799 0.4475 0.4510 70,292 -0.03(-6.39%)
Dec 11, 2023 0.4400 0.5200 0.4400 0.4818 229,440 +0.01(+2.99%)
Dec 08, 2023 0.4508 0.4733 0.4495 0.4678 71,492 +0.02(+4.65%)
Dec 07, 2023 0.4800 0.4800 0.4400 0.4470 61,824 +0.00(+0.45%)
Dec 06, 2023 0.4732 0.4750 0.4400 0.4450 143,973 -0.02(-3.72%)
Dec 05, 2023 0.4700 0.4800 0.4520 0.4622 34,257 -0.01(-2.53%)
Dec 04, 2023 0.4700 0.5001 0.4550 0.4742 85,293 -0.01(-2.05%)
Dec 01, 2023 0.4900 0.5200 0.4415 0.4841 162,179 -0.02(-4.70%)
Nov 30, 2023 0.5100 0.5100 0.4900 0.5080 39,007 -0.00(-0.39%)
Nov 29, 2023 0.4383 0.5350 0.4383 0.5100 327,961 +0.07(+15.38%)
Nov 28, 2023 0.4333 0.4499 0.4232 0.4420 108,067 -0.00(-0.67%)
Nov 27, 2023 0.4700 0.4700 0.4411 0.4450 57,244 -0.01(-1.16%)
Nov 24, 2023 0.4660 0.4660 0.4500 0.4502 38,559 -0.00(-0.02%)
Nov 22, 2023 0.4895 0.4895 0.4400 0.4503 176,062 -0.03(-6.19%)
Nov 21, 2023 0.4800 0.5250 0.4800 0.4800 348,880 -0.01(-2.28%)
Nov 20, 2023 0.4900 0.5250 0.4882 0.4912 387,896 -0.06(-10.69%)
Nov 17, 2023 0.4800 0.5550 0.4604 0.5500 398,928 +0.05(+10.40%)
Nov 16, 2023 0.5639 0.5694 0.4601 0.4982 735,032 -0.10(-16.41%)
Nov 15, 2023 0.6101 0.7318 0.5600 0.5960 10,057,332 +0.09(+18.02%)
Nov 14, 2023 0.5000 0.5400 0.4651 0.5050 4,699,385 +0.01(+1.61%)
Nov 13, 2023 0.4900 0.5050 0.4610 0.4970 27,951 -0.00(-0.88%)
Nov 10, 2023 0.4600 0.5100 0.4600 0.5014 51,747 +0.03(+6.00%)
Nov 09, 2023 0.4867 0.4973 0.4400 0.4730 65,651 -0.03(-5.59%)
Nov 08, 2023 0.4900 0.5200 0.4817 0.5010 57,587 +0.02(+4.68%)
Nov 07, 2023 0.4400 0.4799 0.4301 0.4786 98,747 +0.02(+4.04%)
Nov 06, 2023 0.4800 0.4925 0.4200 0.4600 14,510 -0.01(-3.16%)
Nov 03, 2023 0.4800 0.5198 0.4600 0.4750 55,800 +0.01(+3.26%)
Nov 02, 2023 0.4360 0.4750 0.4313 0.4600 41,146 +0.01(+2.68%)
Nov 01, 2023 0.4400 0.4480 0.4034 0.4480 61,466 +0.00(+0.00%)
Oct 31, 2023 0.4300 0.4500 0.4000 0.4480 70,459 +0.03(+6.90%)
Oct 30, 2023 0.4400 0.4366 0.3931 0.4191 119,757 -0.03(-6.89%)
Oct 27, 2023 0.4895 0.4952 0.4303 0.4501 241,229 -0.04(-8.12%)
Oct 26, 2023 0.5320 0.5320 0.4204 0.4899 479,318 -0.06(-11.41%)
Oct 25, 2023 0.5550 0.6079 0.5400 0.5530 37,905 -0.01(-1.78%)
Oct 24, 2023 0.5800 0.6200 0.5630 0.5630 41,329 -0.01(-1.50%)
Oct 23, 2023 0.6300 0.6300 0.5629 0.5716 72,445 -0.03(-4.48%)
Oct 20, 2023 0.5991 0.6199 0.5900 0.5984 30,772 +0.01(+1.42%)
Oct 19, 2023 0.6180 0.6250 0.5900 0.5900 44,027 -0.02(-3.25%)
Oct 18, 2023 0.6200 0.6200 0.5817 0.6098 56,820 +0.01(+1.13%)
Oct 17, 2023 0.6000 0.6298 0.6000 0.6030 22,214 +0.00(+0.00%)
Oct 16, 2023 0.6400 0.6400 0.6020 0.6030 39,663 -0.02(-2.74%)
Oct 13, 2023 0.6500 0.6500 0.6000 0.6200 74,937 -0.03(-4.60%)
Oct 12, 2023 0.6799 0.7100 0.6225 0.6499 69,376 -0.03(-4.41%)
Oct 11, 2023 0.7500 0.7649 0.6500 0.6799 100,869 -0.07(-9.35%)
Oct 10, 2023 0.7100 0.7500 0.7100 0.7500 21,646 +0.01(+1.21%)
Oct 09, 2023 0.7900 0.7900 0.7126 0.7410 40,615 -0.04(-5.00%)
Oct 06, 2023 0.8600 0.8642 0.7000 0.7800 122,390 +0.00(+0.00%)
Oct 05, 2023 0.8120 0.9150 0.7553 0.7800 124,580 -0.10(-11.61%)
Oct 04, 2023 0.9000 0.9000 0.8500 0.8825 56,177 -0.01(-0.83%)
Oct 03, 2023 0.9500 0.9500 0.8508 0.8899 113,904 -0.04(-4.22%)
Oct 02, 2023 0.9700 0.9700 0.9100 0.9291 33,764 -0.01(-1.16%)
Sep 29, 2023 0.9500 0.9550 0.9200 0.9400 42,869 +0.01(+1.08%)
Sep 28, 2023 0.9499 0.9499 0.9300 0.9300 8,787 +0.00(+0.00%)
Sep 27, 2023 0.9200 0.9500 0.9160 0.9300 21,982 +0.00(+0.00%)
Sep 26, 2023 0.9100 0.9500 0.9100 0.9300 25,256 +0.01(+1.09%)
Sep 25, 2023 0.9201 0.9400 0.9135 0.9200 20,881 -0.02(-1.60%)
Sep 22, 2023 0.9500 0.9686 0.9201 0.9350 20,424 -0.00(-0.20%)
Sep 21, 2023 0.9400 0.9400 0.9115 0.9369 36,393 -0.01(-0.69%)
Sep 20, 2023 0.9400 0.9807 0.9301 0.9434 69,577 +0.02(+2.53%)
Sep 19, 2023 0.9400 0.9460 0.9100 0.9201 128,959 -0.02(-2.12%)
Sep 18, 2023 0.9500 0.9600 0.9399 0.9400 75,664 -0.01(-1.14%)
Sep 15, 2023 0.9198 0.9650 0.9157 0.9508 141,764 +0.03(+3.37%)
Sep 14, 2023 0.9453 0.9500 0.9100 0.9198 64,196 +0.01(+0.87%)
Sep 13, 2023 0.9300 0.9600 0.9119 0.9119 88,441 -0.02(-1.95%)
Sep 12, 2023 0.9478 0.9570 0.9200 0.9300 64,297 -0.01(-1.54%)
Sep 11, 2023 1.000 1.000 0.9206 0.9445 187,803 -0.04(-3.68%)
Sep 08, 2023 0.9600 1.030 0.9500 0.9806 120,288 +0.00(+0.06%)
Sep 07, 2023 1.030 1.040 0.9250 0.9800 197,864 -0.04(-3.92%)
Sep 06, 2023 1.050 1.080 1.010 1.020 152,252 -0.05(-4.67%)
Sep 05, 2023 1.070 1.100 1.050 1.070 97,682 +0.01(+0.94%)
Sep 01, 2023 1.060 1.189 1.040 1.060 488,652 -0.01(-0.88%)
Aug 31, 2023 1.060 1.090 1.060 1.069 83,514 -0.02(-1.89%)
Aug 30, 2023 1.110 1.110 1.060 1.090 68,444 +0.01(+0.87%)
Aug 29, 2023 1.100 1.105 1.050 1.081 74,753 +0.00(+0.06%)
Aug 28, 2023 1.120 1.129 1.040 1.080 124,885 +0.01(+0.93%)
Aug 25, 2023 1.050 1.160 1.040 1.070 392,665 +0.05(+4.90%)
Aug 24, 2023 1.070 1.070 1.010 1.020 110,337 -0.04(-3.77%)
Aug 23, 2023 1.060 1.080 1.030 1.060 133,976 +0.02(+1.92%)
Aug 22, 2023 1.110 1.140 1.000 1.040 214,528 -0.03(-2.80%)
Aug 21, 2023 1.110 1.140 1.050 1.070 194,700 +0.00(+0.00%)
Aug 18, 2023 1.020 1.150 1.020 1.070 331,907 +0.01(+0.94%)
Aug 17, 2023 1.220 1.220 1.030 1.060 477,290 -0.12(-10.17%)
Aug 16, 2023 1.180 1.210 1.150 1.180 345,227 -0.01(-0.84%)
Aug 15, 2023 1.380 1.450 1.120 1.190 1,964,216 -1.07(-47.35%)
Aug 14, 2023 2.300 2.300 2.080 2.260 1,078,486 +0.02(+0.86%)
Aug 11, 2023 2.180 2.280 2.100 2.241 407,486 +0.08(+3.74%)
Aug 10, 2023 2.150 2.219 2.000 2.160 365,156 +0.14(+6.67%)
Aug 09, 2023 1.930 2.150 1.920 2.025 774,705 +0.08(+4.38%)
Aug 08, 2023 1.890 2.000 1.780 1.940 335,006 +0.10(+5.43%)
Aug 07, 2023 1.860 1.890 1.762 1.840 165,604 +0.02(+1.10%)
Aug 04, 2023 1.880 1.880 1.790 1.820 70,691 +0.01(+0.55%)
Aug 03, 2023 1.750 1.849 1.690 1.810 369,619 +0.06(+3.43%)
Aug 02, 2023 1.770 1.810 1.730 1.750 133,615 -0.07(-3.85%)
Aug 01, 2023 1.780 1.840 1.740 1.820 125,325 +0.01(+0.55%)
Jul 31, 2023 1.800 1.875 1.750 1.810 194,579 +0.02(+1.12%)
Jul 28, 2023 1.790 1.870 1.790 1.790 166,959 +0.00(+0.00%)
Jul 27, 2023 1.900 1.945 1.790 1.790 210,161 -0.12(-6.28%)
Jul 26, 2023 1.920 1.950 1.861 1.910 197,990 +0.02(+1.06%)
Jul 25, 2023 1.920 2.020 1.860 1.890 396,097 -0.07(-3.57%)
Jul 24, 2023 2.330 2.330 1.950 1.960 1,263,292 -0.33(-14.41%)
Jul 21, 2023 2.330 2.368 2.160 2.290 1,346,996 +0.01(+0.44%)
Jul 20, 2023 2.290 2.330 2.230 2.280 274,389 +0.02(+0.88%)
Jul 19, 2023 2.260 2.350 2.230 2.260 317,490 +0.00(+0.00%)
Jul 18, 2023 2.300 2.650 2.210 2.260 1,686,563 -0.07(-3.00%)
Jul 17, 2023 2.650 2.680 2.230 2.330 1,220,319 -0.18(-7.17%)
Jul 14, 2023 2.750 2.820 2.450 2.510 722,992 -0.23(-8.39%)
Jul 13, 2023 2.890 3.050 2.650 2.740 999,393 -0.12(-4.20%)
Jul 12, 2023 2.810 3.158 2.700 2.860 1,464,216 +0.12(+4.38%)
Jul 11, 2023 2.530 2.780 2.510 2.740 543,904 +0.18(+7.03%)
Jul 10, 2023 2.490 2.624 2.420 2.560 329,050 +0.06(+2.40%)
Jul 07, 2023 2.610 2.680 2.340 2.500 474,080 -0.11(-4.21%)
Jul 06, 2023 2.520 2.650 2.420 2.610 373,991 +0.03(+1.16%)
Jul 05, 2023 2.620 2.860 2.520 2.580 590,392 -0.04(-1.53%)
Jul 03, 2023 2.280 2.620 2.270 2.620 668,320 +0.39(+17.49%)
Jun 30, 2023 2.650 2.719 2.080 2.230 1,209,670 -0.41(-15.53%)
Jun 29, 2023 2.720 2.890 2.630 2.640 538,562 -0.07(-2.58%)
Jun 28, 2023 2.770 2.820 2.610 2.710 452,552 +0.07(+2.65%)
Jun 27, 2023 2.760 2.950 2.520 2.640 929,767 -0.11(-4.00%)
Jun 26, 2023 2.800 3.080 2.730 2.750 1,007,713 -0.05(-1.79%)
Jun 23, 2023 3.060 3.250 2.700 2.800 1,631,846 -0.32(-10.26%)
Jun 22, 2023 2.600 3.250 2.580 3.120 6,328,971 +0.47(+17.74%)
Jun 21, 2023 2.520 2.779 2.271 2.650 2,592,036 +0.01(+0.38%)
Jun 20, 2023 2.130 2.840 2.060 2.640 13,152,049 +0.54(+25.71%)
Jun 16, 2023 2.200 2.200 2.030 2.100 686,593 -0.04(-1.87%)
Jun 15, 2023 2.030 2.240 1.970 2.140 1,040,704 +1.05(+96.33%)
May 08, 2023 1.150 1.158 1.040 1.090 109,111 -0.09(-7.63%)
May 05, 2023 1.180 1.180 1.120 1.180 79,377 +0.01(+0.85%)
May 04, 2023 1.190 1.230 1.140 1.170 140,682 +0.00(+0.00%)
May 03, 2023 1.150 1.190 1.048 1.170 274,140 +0.06(+5.41%)
May 02, 2023 1.060 1.150 1.000 1.110 386,202 +0.02(+1.83%)
May 01, 2023 1.100 1.140 1.080 1.090 148,953 -0.00(-0.31%)
Apr 28, 2023 1.040 1.150 1.040 1.093 433,196 +0.06(+6.16%)
Apr 27, 2023 1.020 1.060 0.9842 1.030 136,617 +0.01(+0.98%)
Apr 26, 2023 1.010 1.060 0.9901 1.020 174,439 -0.02(-1.92%)
Apr 25, 2023 1.110 1.130 0.9400 1.040 1,118,498 +0.02(+1.46%)
Apr 24, 2023 1.080 1.120 1.010 1.025 761,614 -0.14(-11.64%)
Apr 21, 2023 0.9800 1.210 0.9750 1.160 4,448,969 +0.22(+23.40%)
Apr 20, 2023 0.9700 0.9999 0.9200 0.9400 148,102 -0.06(-5.67%)
Apr 19, 2023 0.9996 1.040 0.9650 0.9965 90,931 -0.03(-3.25%)
Apr 18, 2023 1.020 1.050 1.010 1.030 92,685 -0.01(-1.15%)
Apr 17, 2023 1.030 1.070 1.020 1.042 65,996 -0.00(-0.47%)
Apr 14, 2023 1.020 1.080 1.010 1.047 75,188 -0.01(-1.24%)
Apr 13, 2023 1.010 1.070 0.9820 1.060 128,658 +0.07(+6.80%)
Apr 12, 2023 1.050 1.080 0.9810 0.9925 118,571 -0.06(-5.65%)
Apr 11, 2023 0.9600 1.080 0.9610 1.052 293,629 +0.08(+8.33%)
Apr 10, 2023 1.000 1.030 0.9601 0.9710 271,952 -0.06(-5.73%)
Apr 06, 2023 1.020 1.090 1.000 1.030 971,789 +0.02(+1.98%)
Apr 05, 2023 1.220 1.220 0.9865 1.010 417,437 -0.18(-15.13%)
Apr 04, 2023 1.710 1.710 1.130 1.190 658,444 -0.52(-30.41%)
Apr 03, 2023 1.520 1.790 1.445 1.710 1,044,734 +0.25(+17.12%)
Mar 31, 2023 1.310 1.510 1.290 1.460 473,314 +0.12(+8.95%)
Mar 30, 2023 1.190 1.430 1.150 1.340 579,612 +0.15(+12.61%)
Mar 29, 2023 1.400 1.400 1.140 1.190 631,356 -0.17(-12.50%)
Mar 28, 2023 1.040 1.508 1.010 1.360 5,370,414 +0.33(+32.28%)
Mar 27, 2023 1.020 1.030 1.000 1.028 65,206 +0.01(+0.79%)
Mar 24, 2023 1.020 1.020 1.002 1.020 47,789 +0.01(+0.99%)
Mar 23, 2023 1.000 1.030 0.9805 1.010 114,588 +0.03(+2.56%)
Mar 22, 2023 1.030 1.030 0.9800 0.9848 113,169 -0.02(-1.52%)
Mar 21, 2023 0.9700 1.050 0.9700 1.000 388,478 +0.04(+4.28%)
Mar 20, 2023 1.205 1.205 0.9400 0.9590 586,305 -0.25(-20.74%)
Mar 17, 2023 1.300 1.310 1.210 1.210 160,834 -0.05(-3.97%)
Mar 16, 2023 1.300 1.330 1.220 1.260 143,592 -0.02(-1.56%)
Mar 15, 2023 1.380 1.388 1.280 1.280 254,597 -0.15(-10.49%)
Mar 14, 2023 1.390 1.560 1.390 1.430 175,270 +0.03(+2.51%)
Mar 13, 2023 1.420 1.470 1.370 1.395 223,052 -0.10(-7.00%)
Mar 10, 2023 1.670 1.680 1.400 1.500 509,834 -0.24(-13.79%)
Mar 09, 2023 1.840 1.880 1.700 1.740 160,349 -0.11(-5.95%)
Mar 08, 2023 1.860 1.890 1.830 1.850 87,271 -0.04(-2.00%)
Mar 07, 2023 1.870 1.970 1.820 1.888 175,391 +0.02(+0.95%)
Mar 06, 2023 1.950 1.960 1.850 1.870 151,136 -0.07(-3.61%)
Mar 03, 2023 1.890 1.960 1.850 1.940 131,621 +0.05(+2.65%)
Mar 02, 2023 1.820 1.940 1.812 1.890 177,016 +0.04(+2.16%)
Mar 01, 2023 1.890 1.910 1.810 1.850 205,143 -0.02(-1.07%)
Feb 28, 2023 2.000 2.040 1.840 1.870 458,103 -0.14(-6.97%)
Feb 27, 2023 1.950 2.080 1.910 2.010 534,950 +0.15(+8.06%)
Feb 24, 2023 2.100 2.100 1.850 1.860 701,798 -0.24(-11.43%)
Feb 23, 2023 1.960 2.689 1.900 2.100 5,689,983 +0.19(+9.95%)
Feb 22, 2023 1.830 2.040 1.830 1.910 494,491 +0.07(+4.09%)
Feb 21, 2023 1.940 2.050 1.820 1.835 383,105 -0.14(-6.85%)
Feb 17, 2023 2.200 2.209 1.950 1.970 450,390 -0.22(-10.05%)
Feb 16, 2023 1.920 2.270 1.880 2.190 1,418,918 +0.20(+10.05%)
Feb 15, 2023 1.840 2.010 1.780 1.990 499,715 +0.14(+7.57%)
Feb 14, 2023 1.870 1.950 1.810 1.850 175,753 -0.06(-3.14%)
Feb 13, 2023 1.810 1.930 1.750 1.910 327,550 +0.07(+3.80%)
Feb 10, 2023 1.950 1.950 1.770 1.840 582,575 -0.15(-7.54%)
Feb 09, 2023 2.100 2.200 1.930 1.990 803,652 +0.02(+1.02%)
Feb 08, 2023 2.120 2.150 1.910 1.970 704,254 -0.18(-8.37%)
Feb 07, 2023 2.280 2.330 2.120 2.150 575,599 -0.18(-7.73%)
Feb 06, 2023 2.390 2.500 2.310 2.330 613,859 -0.11(-4.51%)
Feb 03, 2023 2.520 2.600 2.420 2.440 522,318 -0.22(-8.27%)
Feb 02, 2023 3.000 3.000 2.580 2.660 3,883,094 -0.03(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.