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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.12	0.12	0.12	0.13	0.12	6.43M
February 03, 2025	0.13	0.12	0.12	0.14	0.12	33.44M
January 31, 2025	0.13	0.12	0.12	0.13	0.11	45.98M
January 30, 2025	0.13	0.12	0.12	0.14	0.11	164.75M
January 29, 2025	0.12	0.11	0.11	0.12	0.11	32.82M
January 28, 2025	0.21	0.17	0.17	0.21	0.16	27.37M
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	5.79M
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	756,005
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	628,080
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	0.71	0.71	0.84	0.67	34.36M
January 02, 2025	0.58	0.59	0.59	0.64	0.51	7.63M
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	22.66M
December 27, 2024	0.45	0.45	0.45	0.47	0.43	1.81M
December 26, 2024	0.46	0.44	0.44	0.48	0.42	3.38M
December 24, 2024	0.46	0.49	0.49	0.5	0.41	3.22M
December 23, 2024	0.37	0.47	0.47	0.52	0.36	13.75M
December 20, 2024	1.4	0.95	0.95	1.45	0.93	220,510
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	11,517
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	2.22	2.22	2.26	2.18	7,012
December 10, 2024	2.15	2.22	2.22	2.22	2.15	10,473
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	2.27	2.27	2.31	2.21	3,396
December 04, 2024	2.26	2.22	2.22	2.28	2.21	9,525
December 03, 2024	2.32	2.2	2.2	2.34	2.2	22,364
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	19,581
November 27, 2024	2.32	2.37	2.37	2.37	2.3	8,930
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	7,778
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
November 19, 2024	2.44	2.37	2.37	2.5	2.35	22,173
November 18, 2024	2.41	2.5	2.5	2.5	2.41	19,642
November 15, 2024	2.41	2.42	2.42	2.47	2.35	17,262
November 14, 2024	2.37	2.41	2.41	2.43	2.3	35,184
November 13, 2024	2.53	2.36	2.36	2.56	2.35	39,554
November 12, 2024	2.51	2.56	2.56	2.59	2.5	35,640
November 11, 2024	2.6	2.49	2.49	2.6	2.46	47,908
November 08, 2024	2.58	2.5	2.5	2.65	2.48	50,912
November 07, 2024	2.63	2.58	2.58	2.66	2.55	53,253
November 06, 2024	2.61	2.61	2.61	2.68	2.54	50,946

MGO Global Inc. Common Stock (MGOL) NASDAQ