MGO Global Inc (MGOL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3062 | -73.7966101695 | 1.77 | 1.83 | 0.36 | 5406194 | 0.47662834 | CS |
| 4 | -1.8462 | -79.9220779221 | 2.31 | 2.4 | 0.36 | 1214178 | 0.49346547 | CS |
| 12 | -2.1162 | -82.023255814 | 2.58 | 2.88 | 0.36 | 413584 | 0.70778981 | CS |
| 26 | -5.0562 | -91.597826087 | 5.52 | 6.9899 | 0.36 | 1592544 | 4.17042173 | CS |
| 52 | -3.8592 | -89.2713393477 | 4.323 | 18.3 | 0.36 | 3400336 | 8.8741518 | CS |
| 156 | -85.5362 | -99.4606976744 | 86 | 166.1 | 0.36 | 2275566 | 12.13468966 | CS |
| 260 | -85.5362 | -99.4606976744 | 86 | 166.1 | 0.36 | 2275566 | 12.13468966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.4551 | -0.0149 | -3.17 | 0.4599 | 0.5 | 0.412 | 7194490 |
| 1734996900 | 0.47 | -0.48 | -50.53 | 0.37 | 0.5199 | 0.36 | 14040263 |
| 1734737700 | 0.95 | -0.45 | -32.14 | 1.4 | 1.4456 | 0.9349 | 249307 |
| 1734651300 | 1.4 | -0.19 | -11.95 | 1.77 | 1.83 | 1.35 | 140717 |
| 1734564900 | 1.59 | -0.39 | -19.70 | 1.97 | 1.97 | 1.58 | 54646 |
| 1734478500 | 1.98 | -0.07 | -3.41 | 2.06 | 2.12 | 1.98 | 11537 |
| 1734392100 | 2.05 | -0.05 | -2.38 | 2.13 | 2.15 | 2.05 | 14298 |
| 1734132900 | 2.1 | -0.14 | -6.25 | 2.24 | 2.24 | 2.1 | 15380 |
| 1734046500 | 2.24 | -0.03 | -1.32 | 2.24 | 2.24 | 2.1801 | 3249 |
| 1733960100 | 2.27 | 0.05 | 2.25 | 2.19 | 2.27 | 2.18 | 7262 |
| 1733873700 | 2.22 | -0.01 | -0.45 | 2.15 | 2.23 | 2.1472 | 10864 |
| 1733787300 | 2.23 | 0.02 | 0.90 | 2.25 | 2.25 | 2.16 | 5897 |
| 1733528100 | 2.21 | -0.03 | -1.34 | 2.25 | 2.2799999 | 2.16 | 15926 |
| 1733441700 | 2.24 | 0.02 | 0.90 | 2.32 | 2.32 | 2.12 | 18183 |
| 1733355300 | 2.22 | -0.1 | -4.31 | 2.2599999 | 2.2799999 | 2.21 | 12665 |
| 1733268900 | 2.32 | -0.04 | -1.69 | 2.3 | 2.3419 | 2.2 | 25952 |
| 1733182500 | 2.36 | 0.02 | 0.85 | 2.37 | 2.3999 | 2.2599999 | 14910 |
| 1732917840 | 2.34 | -0.03 | -1.27 | 2.31 | 2.4 | 2.3 | 19657 |
| 1732750500 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.3 | 9041 |
| 1732664100 | 2.32 | -0.03 | -1.28 | 2.35 | 2.4499 | 2.32 | 13890 |
| 1732577700 | 2.35 | 0 | 0.00 | 2.46 | 2.46 | 2.34 | 22735 |
| 1732318500 | 2.35 | 0 | 0.00 | 2.36 | 2.44 | 2.34 | 9302 |
| 1732232100 | 2.35 | -0.04 | -1.67 | 2.38 | 2.39 | 2.3352 | 7984 |
| 1732145700 | 2.39 | 0.02 | 0.84 | 2.39 | 2.44 | 2.35 | 22513 |
| 1732059300 | 2.37 | -0.13 | -5.20 | 2.49 | 2.498 | 2.35 | 22282 |
| 1731972900 | 2.5 | 0.08 | 3.31 | 2.41 | 2.5 | 2.41 | 19519 |
| 1731713700 | 2.42 | 0.01 | 0.41 | 2.41 | 2.465 | 2.35 | 18433 |
| 1731627300 | 2.41 | 0.05 | 2.12 | 2.37 | 2.43 | 2.3 | 35084 |
| 1731540900 | 2.36 | -0.2 | -7.81 | 2.5299999 | 2.555 | 2.35 | 39474 |
| 1731454500 | 2.56 | 0.07 | 2.81 | 2.5099999 | 2.5939 | 2.5 | 35600 |
| 1731368100 | 2.49 | -0.01 | -0.40 | 2.6 | 2.6 | 2.46 | 47894 |
| 1731108900 | 2.5 | -0.08 | -3.10 | 2.58 | 2.65 | 2.4783 | 51618 |
| 1731022500 | 2.58 | -0.03 | -1.15 | 2.63 | 2.6648 | 2.545 | 52411 |
| 1730936100 | 2.61 | 0 | 0.00 | 2.61 | 2.6762 | 2.54 | 42511 |
| 1730849700 | 2.61 | 0.06 | 2.35 | 2.45 | 2.73 | 2.45 | 180215 |
| 1730763300 | 2.55 | 0.06 | 2.41 | 2.47 | 2.61 | 2.4598 | 98371 |
| 1730500500 | 2.49 | 0.06 | 2.47 | 2.47 | 2.52 | 2.4201 | 18318 |
| 1730414100 | 2.43 | -0.05 | -2.02 | 2.42 | 2.5099999 | 2.4 | 102374 |
| 1730327700 | 2.48 | 0.05 | 2.06 | 2.45 | 2.54 | 2.43 | 69950 |
| 1730241300 | 2.43 | -0.06 | -2.41 | 2.46 | 2.5299999 | 2.42 | 23021 |
| 1730154900 | 2.49 | 0.02 | 0.81 | 2.5099999 | 2.555 | 2.45 | 49494 |
| 1729895700 | 2.47 | -0.09 | -3.52 | 2.54 | 2.54 | 2.41 | 40668 |
| 1729809300 | 2.56 | 0.09 | 3.64 | 2.45 | 2.58 | 2.38 | 161591 |
| 1729722900 | 2.47 | -0.2 | -7.49 | 2.67 | 2.7599999 | 2.38 | 118079 |
| 1729636500 | 2.67 | -0.13 | -4.64 | 2.82 | 2.86 | 2.59 | 76917 |
| 1729550100 | 2.8 | 0.2 | 7.69 | 2.58 | 2.88 | 2.54 | 132884 |
| 1729290900 | 2.6 | 0.02 | 0.78 | 2.56 | 2.62 | 2.5099999 | 20057 |
| 1729204500 | 2.58 | -0.01 | -0.39 | 2.6 | 2.65 | 2.47 | 69696 |
| 1729118100 | 2.59 | 0.01 | 0.39 | 2.59 | 2.73 | 2.5001 | 92644 |
| 1729031700 | 2.58 | -0.1 | -3.73 | 2.7 | 2.789 | 2.47 | 117286 |
| 1728945300 | 2.68 | 0.03 | 1.13 | 2.63 | 2.79 | 2.4904 | 97584 |
| 1728686100 | 2.65 | 0.13 | 5.16 | 2.5299999 | 2.7595 | 2.5299999 | 131733 |
| 1728599700 | 2.52 | 0.12 | 5.00 | 2.41 | 2.61 | 2.38 | 174351 |
| 1728513300 | 2.4 | -0.02 | -0.62 | 2.44 | 2.47 | 2.38 | 19959 |
| 1728426900 | 2.415 | -0.01 | -0.21 | 2.44 | 2.48 | 2.37 | 50912 |
| 1728340500 | 2.42 | -0.21 | -7.98 | 2.58 | 2.63 | 2.365 | 136161 |
| 1728081300 | 2.63 | -0.06 | -2.23 | 2.74 | 2.77 | 2.6008 | 61800 |
| 1727994900 | 2.69 | 0.09 | 3.46 | 2.58 | 2.7014999 | 2.58 | 42582 |
| 1727908500 | 2.6 | -0.1 | -3.70 | 2.7 | 2.831 | 2.58 | 106354 |
| 1727822100 | 2.7 | -0.26 | -8.78 | 2.92 | 2.99 | 2.65 | 97264 |
| 1727735700 | 2.96 | 0.23 | 8.42 | 2.69 | 2.97 | 2.69 | 127642 |
| 1727476500 | 2.73 | -0.02 | -0.73 | 2.7599999 | 2.8999 | 2.68 | 27831 |
| 1727390100 | 2.75 | -0.12 | -4.18 | 2.88 | 2.93 | 2.75 | 35399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
