MGO Global Inc (MGOL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0866 | -41.8155480444 | 0.2071 | 0.2074 | 0.1 | 69156516 | 0.12124011 | CS |
| 4 | -0.5095 | -80.873015873 | 0.63 | 0.6588 | 0.1 | 22313490 | 0.15003088 | CS |
| 12 | -2.3895 | -95.1992031873 | 2.51 | 2.5939 | 0.1 | 8804195 | 0.24868434 | CS |
| 26 | -3.5295 | -96.698630137 | 3.65 | 6.9899 | 0.1 | 5200417 | 1.3651795 | CS |
| 52 | -4.1055 | -97.1486038807 | 4.226 | 18.3 | 0.1 | 5239778 | 5.84155967 | CS |
| 156 | -85.8795 | -99.8598837209 | 86 | 166.1 | 0.1 | 3065288 | 8.6582985 | CS |
| 260 | -85.8795 | -99.8598837209 | 86 | 166.1 | 0.1 | 3065288 | 8.6582985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.1245 | 0.0046 | 3.84 | 0.1258 | 0.13749 | 0.1175 | 34140696 |
| 1738366500 | 0.1199 | 0.0019 | 1.61 | 0.1251 | 0.1323 | 0.1124 | 47420166 |
| 1738280100 | 0.118 | 0.0163 | 16.03 | 0.134 | 0.1407 | 0.1123 | 165754291 |
| 1738193700 | 0.1017 | -0.0646 | -38.85 | 0.1175 | 0.123 | 0.1 | 61108591 |
| 1738107300 | 0.1663 | -0.1167 | -41.24 | 0.2071 | 0.2074 | 0.155 | 37358835 |
| 1738020900 | 0.2829999 | -0.084 | -22.89 | 0.3001 | 0.3088 | 0.2493 | 10590805 |
| 1737761700 | 0.367 | -0.114 | -23.70 | 0.47 | 0.4899 | 0.3425 | 5951153 |
| 1737675300 | 0.481 | 0 | 0.00 | 0.481 | 0.481 | 0.481 | 0 |
| 1737588900 | 0.481 | -0.06 | -11.09 | 0.54 | 0.5477 | 0.461 | 1775447 |
| 1737502500 | 0.541 | -0.0389 | -6.71 | 0.5567 | 0.5947 | 0.53 | 1259622 |
| 1737156900 | 0.5799 | 0.0019 | 0.33 | 0.5701 | 0.5995 | 0.54 | 791473 |
| 1737070500 | 0.578 | -0.032 | -5.25 | 0.6478 | 0.65 | 0.561 | 2443354 |
| 1736984100 | 0.61 | 0.0308 | 5.32 | 0.61 | 0.65 | 0.58 | 2372136 |
| 1736897700 | 0.5792 | -0.0308 | -5.05 | 0.6112 | 0.619 | 0.5463 | 1014808 |
| 1736811300 | 0.61 | 0.0585 | 10.61 | 0.55 | 0.6588 | 0.514049 | 3956067 |
| 1736552100 | 0.5515 | -0.009 | -1.61 | 0.55 | 0.575 | 0.5149 | 644427 |
| 1736379300 | 0.5605 | -0.0416 | -6.91 | 0.5709999 | 0.6 | 0.522 | 1374618 |
| 1736292900 | 0.6021 | -0.043 | -6.67 | 0.63 | 0.6413 | 0.595 | 1372839 |
| 1736206500 | 0.6451 | -0.0216 | -3.24 | 0.55 | 0.66 | 0.55 | 3648097 |
| 1735947300 | 0.6667 | 0.0757 | 12.81 | 0.8249 | 0.8365 | 0.643 | 38373599 |
| 1735860900 | 0.591 | 0.0270001 | 4.79 | 0.5766 | 0.638 | 0.51 | 8821085 |
| 1735688100 | 0.5639999 | -0.0691 | -10.91 | 0.5711 | 0.6025 | 0.4801 | 3556152 |
| 1735601700 | 0.6331 | 0.1807 | 39.94 | 0.45 | 0.77 | 0.4244 | 22851871 |
| 1735342500 | 0.4524 | 0.0114 | 2.59 | 0.45 | 0.4689 | 0.431 | 2098493 |
| 1735256100 | 0.441 | -0.0141 | -3.10 | 0.46 | 0.48 | 0.4215 | 3431745 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
