Register to chat with like-minded investors on our interactive forums.
MGOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 0.6875 | 0.0407 | 6.29% | 0.598 | 0.7111 | 0.581 | 1,473,614 |
| May 29 2024 | 0.6468 | -0.0094 | -1.43% | 0.5669 | 0.657999 | 0.5669 | 1,429,433 |
| May 28 2024 | 0.6562 | 0.0632 | 10.66% | 0.5896 | 0.72 | 0.55 | 2,853,325 |
| May 24 2024 | 0.593 | -0.1281 | -17.76% | 0.67 | 0.71 | 0.567 | 3,551,754 |
| May 23 2024 | 0.7211 | -0.4389 | -37.84% | 0.7845 | 0.8168 | 0.65 | 8,078,958 |
| May 22 2024 | 1.16 | -0.09 | -7.20% | 1.53 | 1.83 | 1.06 | 83,650,264 |
| May 21 2024 | 1.25 | 1.02 | 443.71% | 0.6441 | 1.49 | 0.55 | 334,102,970 |
| May 20 2024 | 0.2299 | -0.0131 | -5.39% | 0.244 | 0.2475 | 0.22 | 2,016,344 |
| May 17 2024 | 0.243 | 0.003 | 1.25% | 0.2545 | 0.2595 | 0.24 | 228,664 |
| May 16 2024 | 0.24 | 0.01 | 4.35% | 0.2256 | 0.2599 | 0.2256 | 100,140 |
| May 15 2024 | 0.23 | 0.0096 | 4.36% | 0.2335 | 0.245 | 0.2174 | 129,009 |
| May 14 2024 | 0.2204 | 0.0009 | 0.41% | 0.216 | 0.235 | 0.206 | 75,615 |
| May 13 2024 | 0.2195 | 0.0082 | 3.88% | 0.2198 | 0.2269 | 0.20525 | 194,150 |
| May 10 2024 | 0.2113 | 0.0011 | 0.52% | 0.2205 | 0.2309 | 0.2101 | 39,341 |
| May 09 2024 | 0.2102 | -0.0185 | -8.09% | 0.221 | 0.23 | 0.190494 | 266,435 |
| May 08 2024 | 0.2287 | 0.0038 | 1.69% | 0.228 | 0.237 | 0.2212 | 12,807 |
| May 07 2024 | 0.2249 | 0.0039 | 1.76% | 0.222 | 0.24 | 0.222 | 46,301 |
| May 06 2024 | 0.221 | -0.011 | -4.74% | 0.2338 | 0.24 | 0.221 | 115,967 |
| May 03 2024 | 0.232 | -0.00075 | -0.32% | 0.2264 | 0.2436 | 0.2212 | 63,299 |
| May 02 2024 | 0.23275 | -0.01715 | -6.86% | 0.2474 | 0.25 | 0.22765 | 118,829 |
| May 01 2024 | 0.2499 | 0.0144 | 6.11% | 0.237 | 0.252 | 0.236 | 16,026 |
| Apr 30 2024 | 0.2355 | -0.0045 | -1.88% | 0.241 | 0.26 | 0.2224 | 202,077 |
| Apr 29 2024 | 0.24 | 0.019 | 8.60% | 0.235 | 0.248 | 0.2235 | 128,345 |
| Apr 26 2024 | 0.221 | -0.014 | -5.96% | 0.2279 | 0.2323 | 0.216 | 30,908 |
| Apr 25 2024 | 0.235 | 0.0052 | 2.26% | 0.23 | 0.2499 | 0.215 | 277,142 |
| Apr 24 2024 | 0.2298 | -0.0012 | -0.52% | 0.243 | 0.243 | 0.2207 | 53,656 |
| Apr 23 2024 | 0.231 | 0.0088 | 3.96% | 0.2223 | 0.2399 | 0.2222 | 45,775 |
| Apr 22 2024 | 0.2222 | -0.0041 | -1.81% | 0.239 | 0.249 | 0.22 | 99,028 |
| Apr 19 2024 | 0.2263 | -0.0127 | -5.31% | 0.237 | 0.2499 | 0.223 | 496,338 |
| Apr 18 2024 | 0.239 | 0.016 | 7.17% | 0.23 | 0.2499 | 0.21 | 34,638 |
| Apr 17 2024 | 0.223 | 0.003 | 1.36% | 0.22 | 0.23 | 0.2015 | 211,434 |
| Apr 16 2024 | 0.22 | -0.031 | -12.35% | 0.2359 | 0.2359 | 0.2159 | 212,645 |
| Apr 15 2024 | 0.251 | -0.024 | -8.73% | 0.278 | 0.28 | 0.2412 | 182,617 |
| Apr 12 2024 | 0.275 | -0.021 | -7.09% | 0.286 | 0.295 | 0.2665 | 57,798 |
| Apr 11 2024 | 0.296 | 0.0007 | 0.24% | 0.2952 | 0.2999 | 0.2607 | 147,935 |
| Apr 10 2024 | 0.2953 | -0.0178 | -5.69% | 0.291 | 0.3107 | 0.29 | 95,966 |
| Apr 09 2024 | 0.3131 | 0.0357 | 12.87% | 0.29 | 0.3199 | 0.2801 | 152,566 |
| Apr 08 2024 | 0.2774 | -0.0026 | -0.93% | 0.276 | 0.30 | 0.2625 | 176,197 |
| Apr 05 2024 | 0.28 | -0.003 | -1.06% | 0.2828 | 0.3009 | 0.275 | 317,085 |
| Apr 04 2024 | 0.283 | -0.023 | -7.52% | 0.30 | 0.3098 | 0.2734 | 207,270 |
| Apr 03 2024 | 0.306 | -0.0128 | -4.02% | 0.3214 | 0.334999 | 0.30 | 559,768 |
| Apr 02 2024 | 0.3188 | -0.0866 | -21.36% | 0.33 | 0.369899 | 0.30 | 770,349 |
| Apr 01 2024 | 0.4054 | 0.0003 | 0.07% | 0.435 | 0.4399 | 0.40 | 671,349 |
| Mar 28 2024 | 0.4051 | -0.0439 | -9.78% | 0.4285 | 0.4349 | 0.4026 | 374,985 |
| Mar 27 2024 | 0.449 | 0.077 | 20.70% | 0.3889 | 0.465 | 0.3712 | 1,324,514 |
| Mar 26 2024 | 0.372 | -0.008 | -2.11% | 0.364 | 0.421 | 0.364 | 350,794 |
| Mar 25 2024 | 0.38 | 0.007 | 1.88% | 0.366 | 0.3861 | 0.35 | 46,327 |
| Mar 22 2024 | 0.373 | 0.00775 | 2.12% | 0.33 | 0.376 | 0.33 | 96,335 |
| Mar 21 2024 | 0.365251 | -0.00475 | -1.28% | 0.3589 | 0.378 | 0.35 | 52,309 |
| Mar 20 2024 | 0.37 | 0.019 | 5.41% | 0.342 | 0.375 | 0.3073 | 447,707 |
| Mar 19 2024 | 0.351 | -0.019 | -5.14% | 0.3675 | 0.3799 | 0.30 | 155,891 |
| Mar 18 2024 | 0.37 | -0.018 | -4.64% | 0.385 | 0.3859 | 0.3603 | 90,569 |
| Mar 15 2024 | 0.388 | -0.0019 | -0.49% | 0.3875 | 0.3899 | 0.37 | 97,774 |
| Mar 14 2024 | 0.3899 | 0.0179 | 4.81% | 0.3729 | 0.40 | 0.3729 | 79,831 |
| Mar 13 2024 | 0.372 | -0.0047 | -1.25% | 0.38 | 0.394 | 0.3703 | 23,470 |
| Mar 12 2024 | 0.3767 | -0.0083 | -2.16% | 0.3744 | 0.3928 | 0.3702 | 38,205 |
| Mar 11 2024 | 0.385 | -0.013 | -3.27% | 0.3898 | 0.407 | 0.38 | 162,719 |
| Mar 08 2024 | 0.398 | 0.017 | 4.46% | 0.399 | 0.399 | 0.38 | 72,173 |
| Mar 07 2024 | 0.381 | -0.009 | -2.31% | 0.381 | 0.40 | 0.38 | 44,509 |
| Mar 06 2024 | 0.39 | -0.015 | -3.70% | 0.39 | 0.405 | 0.39 | 75,010 |
| Mar 05 2024 | 0.405 | 0.028 | 7.43% | 0.3709 | 0.4058 | 0.3701 | 71,457 |
| Mar 04 2024 | 0.377 | -0.01 | -2.58% | 0.3861 | 0.3899 | 0.37 | 191,288 |
