MGO Global Inc (MGOL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -6.29921259843 | 3.81 | 4.95 | 2.8 | 432317 | 3.41774357 | CS |
| 4 | -2.223 | -38.3738995339 | 5.793 | 6.704 | 2.8 | 557538 | 4.83942013 | CS |
| 12 | 1.306 | 57.6855123675 | 2.264 | 18.3 | 1.90494 | 11014439 | 10.56390174 | CS |
| 26 | -0.929 | -20.6490331185 | 4.499 | 18.3 | 1.90494 | 5218127 | 10.31244193 | CS |
| 52 | -15.63 | -81.40625 | 19.2 | 23 | 1.90494 | 2770607 | 10.16291261 | CS |
| 156 | -82.43 | -95.8488372093 | 86 | 166.1 | 1.90494 | 2427922 | 13.77960603 | CS |
| 260 | -82.43 | -95.8488372093 | 86 | 166.1 | 1.90494 | 2427922 | 13.77960603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.32 | -0.1 | -2.92 | 3.27 | 3.45 | 3.18 | 115633 |
| 1721860500 | 3.42 | -0.01 | -0.29 | 3.37 | 3.75 | 3.2 | 305946 |
| 1721774100 | 3.43 | 0.08 | 2.39 | 3.22 | 4.95 | 2.8 | 1554121 |
| 1721687700 | 3.35 | -0.11 | -3.18 | 3.78 | 3.78 | 3.2 | 107291 |
| 1721428500 | 3.46 | -0.47 | -11.96 | 3.8 | 4.18 | 3.3301 | 110338 |
| 1721342100 | 3.93 | -1.01 | -20.46 | 4.51 | 4.5855 | 3.7 | 317003 |
| 1721255700 | 4.941 | -0.35 | -6.60 | 5.23 | 5.4 | 4.8 | 96480 |
| 1721169300 | 5.29 | 0 | 0.04 | 5.0039999 | 5.6759 | 5.0039999 | 134711 |
| 1721082900 | 5.288 | 0.07 | 1.38 | 5.1 | 6.704 | 5.1 | 290215 |
| 1720823700 | 5.2159999 | 0.03 | 0.60 | 5.16 | 5.6 | 5.0039999 | 61208 |
| 1720737300 | 5.1849999 | -0.16 | -2.90 | 5.21 | 5.67 | 5.1 | 17112 |
| 1720650900 | 5.34 | 0.17 | 3.31 | 5.1739999 | 5.5 | 5.1 | 28291 |
| 1720564500 | 5.169 | -0.02 | -0.40 | 5.28 | 5.28 | 5.017 | 19097 |
| 1720478100 | 5.19 | -0.01 | -0.19 | 5.224 | 5.295 | 4.9399999 | 19923 |
| 1720218900 | 5.2 | 0.08 | 1.56 | 5.48 | 5.5 | 5.1 | 17270 |
| 1720040640 | 5.12 | -0.1 | -1.86 | 5.026 | 5.371 | 5.026 | 25911 |
| 1719959700 | 5.217 | -0.16 | -2.99 | 5.4 | 5.6999999 | 5.21 | 17225 |
| 1719873300 | 5.3779999 | -0.47 | -7.96 | 5.659 | 5.949 | 5.1 | 45997 |
| 1719614100 | 5.843 | 0 | 0.00 | 5.843 | 5.843 | 5.843 | 0 |
| 1719527700 | 5.843 | 0.34 | 6.24 | 5.5 | 6.375 | 5.353 | 80517 |
| 1719441300 | 5.5 | -0.65 | -10.57 | 5.52 | 5.844 | 5.2 | 84120 |
| 1719354900 | 6.15 | -0.89 | -12.68 | 6.55 | 6.646 | 6.117 | 103254 |
| 1719268500 | 7.043 | -0.06 | -0.84 | 6.675 | 7.7 | 5.28 | 282923 |
| 1719009300 | 7.103 | -0.39 | -5.17 | 6.427 | 7.3 | 6.33 | 485280 |
| 1718922900 | 7.49 | 2.91 | 63.39 | 13.7 | 17.3 | 6.8799999 | 15995683 |
| 1718750100 | 4.584 | -0.02 | -0.35 | 4.79 | 4.998 | 4.53 | 20827 |
| 1718663700 | 4.6 | -0.21 | -4.37 | 4.659 | 4.792 | 4.505 | 15793 |
| 1718404500 | 4.8099999 | -0.59 | -10.93 | 5.01 | 5.2 | 4.6 | 31380 |
| 1718318100 | 5.4 | 0.61 | 12.73 | 5.2 | 5.6 | 4.755 | 81282 |
| 1718231700 | 4.79 | 0.55 | 13.03 | 4 | 5.933 | 4 | 339489 |
| 1718145300 | 4.238 | 0.24 | 5.98 | 3.9 | 4.249 | 3.9 | 19519 |
| 1718058900 | 3.999 | -0.05 | -1.26 | 4.085 | 4.1 | 3.9 | 26829 |
| 1717799700 | 4.05 | -0.15 | -3.57 | 4.0329999 | 4.24 | 3.81 | 36738 |
| 1717713300 | 4.2 | -0.5 | -10.62 | 4.692 | 4.6999999 | 4.161 | 56029 |
| 1717626900 | 4.699 | -0.41 | -7.95 | 4.8825 | 5.03 | 4.238 | 58923 |
| 1717540500 | 5.1049999 | -0.29 | -5.45 | 5.237 | 5.6118999 | 5.023 | 59950 |
| 1717454100 | 5.399 | -0.55 | -9.26 | 6 | 6 | 5.156 | 45717 |
| 1717194900 | 5.9499999 | -0.93 | -13.45 | 6.4 | 6.55 | 5.8999999 | 60943 |
| 1717108500 | 6.875 | 0.41 | 6.29 | 5.9799999 | 7.111 | 5.8099999 | 147361 |
| 1717022100 | 6.468 | -0.09 | -1.43 | 5.6689999 | 6.57999 | 5.6689999 | 142943 |
| 1716935700 | 6.562 | 0.63 | 10.66 | 5.896 | 7.2 | 5.5 | 285332 |
| 1716590100 | 5.93 | -1.28 | -17.76 | 6.7 | 7.1 | 5.67 | 355175 |
| 1716503700 | 7.211 | -4.39 | -37.84 | 7.845 | 8.168 | 6.5 | 885754 |
| 1716417300 | 11.6 | -0.9 | -7.20 | 15.3 | 18.3 | 10.6 | 8365026 |
| 1716330900 | 12.5 | 10.2 | 443.71 | 6.441 | 14.9 | 5.5 | 33410298 |
| 1716244500 | 2.299 | -0.13 | -5.39 | 2.44 | 2.475 | 2.2 | 201634 |
| 1715985300 | 2.4299999 | 0.03 | 1.25 | 2.545 | 2.595 | 2.4 | 22866 |
| 1715898900 | 2.4 | 0.1 | 4.35 | 2.2559999 | 2.599 | 2.2559999 | 10014 |
| 1715812500 | 2.3 | 0.1 | 4.36 | 2.335 | 2.45 | 2.174 | 12900 |
| 1715726100 | 2.204 | 0.01 | 0.41 | 2.16 | 2.3499999 | 2.06 | 7561 |
| 1715639700 | 2.195 | 0.08 | 3.88 | 2.198 | 2.269 | 2.0524999 | 19415 |
| 1715380500 | 2.113 | 0.01 | 0.52 | 2.205 | 2.309 | 2.101 | 3934 |
| 1715294100 | 2.102 | -0.19 | -8.09 | 2.21 | 2.3 | 1.90494 | 26643 |
| 1715207700 | 2.287 | 0.04 | 1.69 | 2.28 | 2.37 | 2.212 | 1280 |
| 1715121300 | 2.2489999 | 0.04 | 1.76 | 2.22 | 2.4 | 2.22 | 4630 |
| 1715034900 | 2.21 | -0.11 | -4.74 | 2.338 | 2.4 | 2.21 | 11596 |
| 1714775700 | 2.32 | -0.01 | -0.32 | 2.2639999 | 2.436 | 2.212 | 6329 |
| 1714689300 | 2.3275 | -0.17 | -6.86 | 2.474 | 2.5 | 2.2765 | 11882 |
| 1714602900 | 2.499 | 0.14 | 6.11 | 2.37 | 2.52 | 2.36 | 1602 |
| 1714516500 | 2.355 | -0.05 | -1.88 | 2.41 | 2.6 | 2.2239999 | 20207 |
| 1714430100 | 2.4 | 0.19 | 8.60 | 2.3499999 | 2.48 | 2.235 | 12834 |
| 1714170900 | 2.21 | -0.14 | -5.96 | 2.279 | 2.323 | 2.16 | 3090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
