MGO Global Inc. Common Stock - MGOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2025	0.4	0.37	0.37	0.46	0.33	95.87M
February 18, 2025	0.56	0.47	0.47	0.62	0.4	108.69M
February 14, 2025	1.03	0.72	0.72	1.26	0.67	393.11M
February 13, 2025	0.62	0.85	0.85	1.05	0.6	739.41M
February 12, 2025	0.54	0.46	0.46	0.54	0.43	58.79M
February 11, 2025	0.5	0.6	0.6	0.61	0.46	110.18M
February 10, 2025	0.66	0.7	0.7	0.76	0.56	568.64M
February 07, 2025	0.39	0.42	0.42	0.44	0.28	816.6M
February 06, 2025	0.14	0.19	0.19	0.24	0.14	391.75M
February 05, 2025	0.13	0.14	0.14	0.15	0.12	68.83M
February 04, 2025	0.12	0.14	0.14	0.14	0.12	55.1M
February 03, 2025	0.13	0.12	0.12	0.14	0.12	34.58M
January 31, 2025	0.13	0.12	0.12	0.13	0.11	48.32M
January 30, 2025	0.13	0.12	0.12	0.14	0.11	167.92M
January 29, 2025	0.12	0.1	0.1	0.12	0.1	70.52M
January 28, 2025	0.21	0.17	0.17	0.21	0.16	38.72M
January 27, 2025	0.3	0.28	0.28	0.31	0.25	11.15M
January 24, 2025	0.47	0.37	0.37	0.49	0.34	6.17M
January 23, 2025	0.47	0.49	0.49	0.5	0.47	1.27M
January 22, 2025	0.54	0.48	0.48	0.55	0.46	1.81M
January 21, 2025	0.56	0.54	0.54	0.59	0.53	1.28M
January 17, 2025	0.57	0.58	0.58	0.6	0.54	839,424
January 16, 2025	0.65	0.58	0.58	0.65	0.56	2.47M
January 15, 2025	0.61	0.61	0.61	0.65	0.58	2.48M
January 14, 2025	0.61	0.58	0.58	0.62	0.55	1.02M
January 13, 2025	0.55	0.61	0.61	0.66	0.51	4.03M
January 10, 2025	0.55	0.55	0.55	0.57	0.51	645,400
January 08, 2025	0.57	0.56	0.56	0.6	0.52	1.38M
January 07, 2025	0.63	0.6	0.6	0.64	0.6	1.42M
January 06, 2025	0.55	0.65	0.65	0.66	0.55	3.73M
January 03, 2025	0.83	0.67	0.67	0.84	0.64	38.54M
January 02, 2025	0.58	0.59	0.59	0.64	0.51	9.4M
December 31, 2024	0.57	0.56	0.56	0.6	0.48	3.56M
December 30, 2024	0.45	0.63	0.63	0.77	0.42	22.9M
December 27, 2024	0.45	0.45	0.45	0.47	0.43	2.12M
December 26, 2024	0.46	0.44	0.44	0.48	0.42	3.47M
December 24, 2024	0.46	0.46	0.46	0.5	0.41	7.19M
December 23, 2024	0.37	0.47	0.47	0.52	0.36	14.17M
December 20, 2024	1.4	0.95	0.95	1.45	0.93	261,600
December 19, 2024	1.77	1.4	1.4	1.83	1.35	140,717
December 18, 2024	1.97	1.59	1.59	1.97	1.58	54,699
December 17, 2024	2.09	1.98	1.98	2.09	1.98	11,861
December 16, 2024	2.1	2.05	2.05	2.15	2.05	14,300
December 13, 2024	2.21	2.1	2.1	2.21	2.1	15,400
December 12, 2024	2.2	2.24	2.24	2.24	2.18	3,251
December 11, 2024	2.19	2.27	2.27	2.27	2.18	7,300
December 10, 2024	2.15	2.22	2.22	2.22	2.15	11,091
December 09, 2024	2.25	2.23	2.23	2.25	2.16	5,900
December 06, 2024	2.24	2.21	2.21	2.28	2.16	15,926
December 05, 2024	2.21	2.24	2.24	2.31	2.12	18,200
December 04, 2024	2.26	2.22	2.22	2.28	2.21	12,765
December 03, 2024	2.32	2.32	2.32	2.34	2.2	26,000
December 02, 2024	2.37	2.36	2.36	2.4	2.26	14,921
November 29, 2024	2.31	2.34	2.34	2.4	2.3	19,700
November 27, 2024	2.32	2.37	2.37	2.37	2.3	9,241
November 26, 2024	2.43	2.32	2.32	2.45	2.32	13,900
November 25, 2024	2.46	2.35	2.35	2.46	2.34	22,862
November 22, 2024	2.34	2.35	2.35	2.44	2.34	9,748
November 21, 2024	2.36	2.35	2.35	2.39	2.34	8,000
November 20, 2024	2.39	2.39	2.39	2.44	2.35	22,827

MGO Global Inc. Common Stock (MGOL) NASDAQ