Register for streaming realtime charts, analysis tools, and prices.
MOGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 4.17 | 0.03 | 0.72% | 4.16 | 4.17 | 4.16 | 23,756 |
| Jun 12 2024 | 4.14 | 0.00 | 0.00% | 4.16 | 4.16 | 4.14 | 14,708 |
| Jun 11 2024 | 4.14 | 0.06 | 1.47% | 4.15 | 4.15 | 4.14 | 59,637 |
| Jun 07 2024 | 4.08 | -0.02 | -0.49% | 4.08 | 4.08 | 4.08 | 13,350 |
| Jun 06 2024 | 4.10 | 0.13 | 3.14% | 4.10 | 4.12 | 4.09 | 68,453 |
| Jun 05 2024 | 3.975 | 0.00 | 0.00% | 3.975 | 3.975 | 3.975 | 0 |
| Jun 04 2024 | 3.975 | -0.06 | -1.36% | 4.10 | 4.10 | 3.975 | 29,848 |
| Jun 03 2024 | 4.03 | 0.03 | 0.75% | 4.03 | 4.03 | 4.03 | 11,010 |
| May 31 2024 | 4.00 | -0.11 | -2.68% | 4.02 | 4.03 | 4.00 | 127,575 |
| May 30 2024 | 4.11 | -0.03 | -0.72% | 4.11 | 4.11 | 4.11 | 125 |
| May 29 2024 | 4.14 | -0.06 | -1.43% | 4.16 | 4.17 | 4.14 | 7,680 |
| May 28 2024 | 4.20 | 0.02 | 0.48% | 4.19 | 4.20 | 4.19 | 7,339 |
| May 27 2024 | 4.18 | -0.01 | -0.24% | 4.21 | 4.21 | 4.18 | 100,747 |
| May 24 2024 | 4.19 | -0.06 | -1.41% | 4.19 | 4.19 | 4.19 | 2,577 |
| May 23 2024 | 4.25 | 0.05 | 1.19% | 4.25 | 4.26 | 4.25 | 2,581 |
| May 22 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 4,802 |
| May 21 2024 | 4.20 | 0.00 | 0.00% | 4.21 | 4.21 | 4.20 | 8,644 |
| May 20 2024 | 4.20 | 0.01 | 0.24% | 4.20 | 4.20 | 4.20 | 2,376 |
| May 17 2024 | 4.19 | -0.04 | -0.95% | 4.21 | 4.21 | 4.19 | 10,002 |
| May 16 2024 | 4.23 | 0.09 | 2.17% | 4.21 | 4.24 | 4.20 | 5,189 |
| May 15 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0 |
| May 14 2024 | 4.14 | -0.04 | -0.96% | 4.11 | 4.14 | 4.11 | 147 |
| May 13 2024 | 4.18 | 0.04 | 0.97% | 4.16 | 4.18 | 4.15 | 9,706 |
| May 10 2024 | 4.14 | 0.01 | 0.24% | 4.14 | 4.14 | 4.14 | 1,248 |
| May 09 2024 | 4.13 | 0.03 | 0.73% | 4.12 | 4.16 | 4.12 | 16,382 |
| May 08 2024 | 4.10 | 0.02 | 0.49% | 4.12 | 4.12 | 4.10 | 1,267 |
| May 07 2024 | 4.08 | 0.05 | 1.24% | 4.08 | 4.08 | 4.08 | 7,551 |
| May 06 2024 | 4.03 | -0.02 | -0.49% | 4.03 | 4.03 | 4.03 | 8,227 |
| May 03 2024 | 4.05 | 0.04 | 1.00% | 4.03 | 4.05 | 4.03 | 100,127 |
| May 02 2024 | 4.01 | 0.05 | 1.26% | 4.00 | 4.02 | 4.00 | 200,000 |
| May 01 2024 | 3.96 | -0.08 | -1.98% | 3.99 | 3.99 | 3.96 | 201,200 |
| Apr 30 2024 | 4.04 | -0.01 | -0.25% | 4.03 | 4.04 | 4.02 | 200,013 |
| Apr 29 2024 | 4.05 | 0.01 | 0.25% | 4.06 | 4.06 | 4.05 | 1,567 |
| Apr 26 2024 | 4.04 | -0.06 | -1.46% | 4.04 | 4.04 | 4.02 | 211,250 |
| Apr 24 2024 | 4.10 | 0.05 | 1.23% | 4.12 | 4.12 | 4.10 | 3,347 |
| Apr 23 2024 | 4.05 | 0.02 | 0.50% | 4.02 | 4.05 | 4.02 | 17,125 |
| Apr 22 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.03 | 4.00 | 201,315 |
| Apr 19 2024 | 4.05 | -0.02 | -0.49% | 4.04 | 4.06 | 4.03 | 113,515 |
| Apr 18 2024 | 4.07 | -0.05 | -1.21% | 4.09 | 4.09 | 4.07 | 14 |
| Apr 17 2024 | 4.12 | 0.04 | 0.98% | 4.10 | 4.12 | 4.09 | 32,828 |
| Apr 16 2024 | 4.08 | -0.10 | -2.39% | 4.09 | 4.09 | 4.08 | 7,323 |
| Apr 15 2024 | 4.18 | -0.03 | -0.71% | 4.16 | 4.19 | 4.16 | 12 |
| Apr 12 2024 | 4.21 | 0.02 | 0.48% | 4.19 | 4.21 | 4.19 | 11,292 |
| Apr 11 2024 | 4.19 | 0.02 | 0.48% | 4.18 | 4.19 | 4.18 | 1,459 |
| Apr 10 2024 | 4.17 | -0.02 | -0.48% | 4.18 | 4.19 | 4.17 | 14,823 |
| Apr 09 2024 | 4.19 | 0.09 | 2.20% | 4.19 | 4.19 | 4.19 | 2,638 |
| Apr 08 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0 |
| Apr 05 2024 | 4.10 | -0.05 | -1.20% | 4.11 | 4.11 | 4.10 | 37,656 |
| Apr 04 2024 | 4.15 | 0.04 | 0.97% | 4.14 | 4.15 | 4.13 | 21,925 |
| Apr 03 2024 | 4.11 | -0.06 | -1.44% | 4.14 | 4.14 | 4.11 | 3,111 |
| Apr 02 2024 | 4.17 | 0.01 | 0.24% | 4.20 | 4.20 | 4.17 | 5,051 |
| Mar 28 2024 | 4.16 | -0.01 | -0.24% | 4.14 | 4.16 | 4.14 | 8,904 |
| Mar 27 2024 | 4.17 | 0.03 | 0.72% | 4.17 | 4.17 | 4.17 | 135 |
| Mar 26 2024 | 4.14 | -0.04 | -0.96% | 4.14 | 4.14 | 4.14 | 6,038 |
| Mar 25 2024 | 4.18 | -0.01 | -0.24% | 4.19 | 4.19 | 4.15 | 21,225 |
| Mar 22 2024 | 4.19 | 0.06 | 1.45% | 4.16 | 4.19 | 4.16 | 4,604 |
| Mar 21 2024 | 4.13 | 0.07 | 1.72% | 4.10 | 4.13 | 4.09 | 46,838 |
| Mar 20 2024 | 4.06 | 0.02 | 0.50% | 4.06 | 4.06 | 4.06 | 125 |
| Mar 19 2024 | 4.04 | -0.02 | -0.49% | 4.04 | 4.04 | 4.04 | 9,000 |
| Mar 18 2024 | 4.06 | -0.01 | -0.25% | 4.06 | 4.06 | 4.06 | 10 |
| Mar 15 2024 | 4.07 | 0.01 | 0.25% | 4.07 | 4.10 | 4.07 | 11,401 |
