MGO Global Inc NASDAQ:MGOL Historical Prices

Below are the 310 trading days of historical prices for MGOL.

# Exchange Symbol Date Open High Low Close
310 NASDAQ MGOL Thu, Mar 7, 2024 0.38 0.40 0.38 0.38
309 NASDAQ MGOL Wed, Mar 6, 2024 0.39 0.41 0.39 0.39
308 NASDAQ MGOL Tue, Mar 5, 2024 0.37 0.41 0.37 0.41
307 NASDAQ MGOL Mon, Mar 4, 2024 0.39 0.39 0.37 0.38
306 NASDAQ MGOL Fri, Mar 1, 2024 0.37 0.39 0.36 0.39
305 NASDAQ MGOL Thu, Feb 29, 2024 0.43 0.43 0.35 0.37
304 NASDAQ MGOL Wed, Feb 28, 2024 0.43 0.44 0.41 0.41
303 NASDAQ MGOL Tue, Feb 27, 2024 0.43 0.44 0.41 0.43
302 NASDAQ MGOL Mon, Feb 26, 2024 0.39 0.44 0.37 0.42
301 NASDAQ MGOL Fri, Feb 23, 2024 0.38 0.39 0.37 0.39
300 NASDAQ MGOL Thu, Feb 22, 2024 0.40 0.41 0.38 0.38
299 NASDAQ MGOL Wed, Feb 21, 2024 0.39 0.41 0.39 0.40
298 NASDAQ MGOL Tue, Feb 20, 2024 0.39 0.44 0.39 0.40
297 NASDAQ MGOL Fri, Feb 16, 2024 0.40 0.45 0.38 0.40
296 NASDAQ MGOL Thu, Feb 15, 2024 0.46 0.51 0.39 0.41
295 NASDAQ MGOL Wed, Feb 14, 2024 0.47 0.81 0.42 0.43
294 NASDAQ MGOL Tue, Feb 13, 2024 0.39 0.42 0.39 0.41
293 NASDAQ MGOL Mon, Feb 12, 2024 0.38 0.39 0.37 0.38
292 NASDAQ MGOL Fri, Feb 9, 2024 0.39 0.39 0.36 0.37
291 NASDAQ MGOL Thu, Feb 8, 2024 0.38 0.38 0.35 0.38
290 NASDAQ MGOL Wed, Feb 7, 2024 0.39 0.40 0.36 0.37
289 NASDAQ MGOL Tue, Feb 6, 2024 0.38 0.39 0.36 0.38
288 NASDAQ MGOL Mon, Feb 5, 2024 0.42 0.43 0.39 0.39
287 NASDAQ MGOL Fri, Feb 2, 2024 0.43 0.44 0.36 0.42
286 NASDAQ MGOL Thu, Feb 1, 2024 0.44 0.44 0.41 0.44
285 NASDAQ MGOL Wed, Jan 31, 2024 0.45 0.46 0.42 0.43
284 NASDAQ MGOL Tue, Jan 30, 2024 0.47 0.49 0.42 0.43
283 NASDAQ MGOL Mon, Jan 29, 2024 0.44 0.45 0.43 0.45
282 NASDAQ MGOL Fri, Jan 26, 2024 0.45 0.46 0.44 0.44
281 NASDAQ MGOL Thu, Jan 25, 2024 0.46 0.46 0.43 0.44
280 NASDAQ MGOL Wed, Jan 24, 2024 0.45 0.48 0.45 0.47
279 NASDAQ MGOL Tue, Jan 23, 2024 0.46 0.49 0.44 0.47
278 NASDAQ MGOL Mon, Jan 22, 2024 0.43 0.45 0.43 0.44
277 NASDAQ MGOL Fri, Jan 19, 2024 0.48 0.50 0.42 0.43
276 NASDAQ MGOL Thu, Jan 18, 2024 0.52 0.52 0.47 0.48
275 NASDAQ MGOL Wed, Jan 17, 2024 0.53 0.55 0.48 0.52
274 NASDAQ MGOL Tue, Jan 16, 2024 0.82 0.83 0.49 0.53
273 NASDAQ MGOL Fri, Jan 12, 2024 0.90 0.98 0.71 0.72
272 NASDAQ MGOL Thu, Jan 11, 2024 0.75 0.97 0.72 0.87
271 NASDAQ MGOL Wed, Jan 10, 2024 0.65 0.80 0.63 0.78
270 NASDAQ MGOL Tue, Jan 9, 2024 0.64 0.73 0.52 0.62
269 NASDAQ MGOL Mon, Jan 8, 2024 0.44 0.66 0.44 0.59
268 NASDAQ MGOL Fri, Jan 5, 2024 0.50 0.50 0.44 0.45
267 NASDAQ MGOL Thu, Jan 4, 2024 0.50 0.50 0.46 0.48
266 NASDAQ MGOL Wed, Jan 3, 2024 0.47 0.52 0.47 0.49
265 NASDAQ MGOL Tue, Jan 2, 2024 0.41 0.49 0.40 0.47
264 NASDAQ MGOL Fri, Dec 29, 2023 0.46 0.47 0.43 0.43
263 NASDAQ MGOL Thu, Dec 28, 2023 0.45 0.49 0.44 0.45
262 NASDAQ MGOL Wed, Dec 27, 2023 0.46 0.47 0.45 0.45
261 NASDAQ MGOL Tue, Dec 26, 2023 0.44 0.48 0.44 0.45
260 NASDAQ MGOL Fri, Dec 22, 2023 0.45 0.46 0.43 0.46
259 NASDAQ MGOL Thu, Dec 21, 2023 0.46 0.46 0.43 0.44
258 NASDAQ MGOL Wed, Dec 20, 2023 0.43 0.46 0.43 0.46
257 NASDAQ MGOL Tue, Dec 19, 2023 0.47 0.48 0.42 0.46
256 NASDAQ MGOL Mon, Dec 18, 2023 0.46 0.47 0.40 0.47
255 NASDAQ MGOL Fri, Dec 15, 2023 0.45 0.48 0.40 0.45
254 NASDAQ MGOL Thu, Dec 14, 2023 0.45 0.48 0.45 0.47
253 NASDAQ MGOL Wed, Dec 13, 2023 0.45 0.48 0.44 0.46
252 NASDAQ MGOL Tue, Dec 12, 2023 0.48 0.48 0.45 0.45
251 NASDAQ MGOL Mon, Dec 11, 2023 0.44 0.52 0.44 0.48
250 NASDAQ MGOL Fri, Dec 8, 2023 0.45 0.47 0.45 0.47
249 NASDAQ MGOL Thu, Dec 7, 2023 0.48 0.48 0.44 0.45
248 NASDAQ MGOL Wed, Dec 6, 2023 0.47 0.48 0.44 0.45
247 NASDAQ MGOL Tue, Dec 5, 2023 0.47 0.48 0.45 0.46
246 NASDAQ MGOL Mon, Dec 4, 2023 0.47 0.50 0.46 0.47
245 NASDAQ MGOL Fri, Dec 1, 2023 0.49 0.52 0.44 0.48
244 NASDAQ MGOL Thu, Nov 30, 2023 0.51 0.51 0.49 0.51
243 NASDAQ MGOL Wed, Nov 29, 2023 0.44 0.54 0.44 0.51
242 NASDAQ MGOL Tue, Nov 28, 2023 0.43 0.45 0.42 0.44
241 NASDAQ MGOL Mon, Nov 27, 2023 0.47 0.47 0.44 0.45
240 NASDAQ MGOL Fri, Nov 24, 2023 0.47 0.47 0.45 0.45
239 NASDAQ MGOL Wed, Nov 22, 2023 0.49 0.49 0.44 0.45
238 NASDAQ MGOL Tue, Nov 21, 2023 0.48 0.53 0.48 0.48
237 NASDAQ MGOL Mon, Nov 20, 2023 0.49 0.53 0.49 0.49
236 NASDAQ MGOL Fri, Nov 17, 2023 0.48 0.56 0.46 0.55
235 NASDAQ MGOL Thu, Nov 16, 2023 0.56 0.57 0.46 0.50
234 NASDAQ MGOL Wed, Nov 15, 2023 0.61 0.73 0.56 0.60
233 NASDAQ MGOL Tue, Nov 14, 2023 0.50 0.54 0.47 0.51
232 NASDAQ MGOL Mon, Nov 13, 2023 0.49 0.50 0.46 0.50
231 NASDAQ MGOL Fri, Nov 10, 2023 0.46 0.51 0.46 0.50
230 NASDAQ MGOL Thu, Nov 9, 2023 0.49 0.50 0.44 0.47
229 NASDAQ MGOL Wed, Nov 8, 2023 0.49 0.52 0.48 0.50
228 NASDAQ MGOL Tue, Nov 7, 2023 0.45 0.48 0.43 0.48
227 NASDAQ MGOL Mon, Nov 6, 2023 0.48 0.49 0.42 0.46
226 NASDAQ MGOL Fri, Nov 3, 2023 0.48 0.52 0.46 0.48
225 NASDAQ MGOL Thu, Nov 2, 2023 0.44 0.48 0.43 0.46
224 NASDAQ MGOL Wed, Nov 1, 2023 0.44 0.45 0.40 0.45
223 NASDAQ MGOL Tue, Oct 31, 2023 0.43 0.45 0.40 0.45
222 NASDAQ MGOL Mon, Oct 30, 2023 0.44 0.44 0.39 0.42
221 NASDAQ MGOL Fri, Oct 27, 2023 0.49 0.50 0.43 0.45
220 NASDAQ MGOL Thu, Oct 26, 2023 0.53 0.53 0.42 0.49
219 NASDAQ MGOL Wed, Oct 25, 2023 0.56 0.61 0.54 0.55
218 NASDAQ MGOL Tue, Oct 24, 2023 0.58 0.62 0.56 0.56
217 NASDAQ MGOL Mon, Oct 23, 2023 0.63 0.63 0.56 0.57
216 NASDAQ MGOL Fri, Oct 20, 2023 0.60 0.62 0.59 0.60
215 NASDAQ MGOL Thu, Oct 19, 2023 0.62 0.63 0.59 0.59
214 NASDAQ MGOL Wed, Oct 18, 2023 0.62 0.62 0.58 0.61
213 NASDAQ MGOL Tue, Oct 17, 2023 0.60 0.63 0.60 0.60
212 NASDAQ MGOL Mon, Oct 16, 2023 0.64 0.64 0.60 0.60
211 NASDAQ MGOL Fri, Oct 13, 2023 0.65 0.65 0.60 0.62
210 NASDAQ MGOL Thu, Oct 12, 2023 0.68 0.71 0.62 0.65
209 NASDAQ MGOL Wed, Oct 11, 2023 0.75 0.76 0.65 0.68
208 NASDAQ MGOL Tue, Oct 10, 2023 0.71 0.75 0.71 0.75
207 NASDAQ MGOL Mon, Oct 9, 2023 0.79 0.79 0.71 0.74
206 NASDAQ MGOL Fri, Oct 6, 2023 0.86 0.86 0.70 0.78
205 NASDAQ MGOL Thu, Oct 5, 2023 0.81 0.92 0.76 0.78
204 NASDAQ MGOL Wed, Oct 4, 2023 0.90 0.90 0.85 0.88
203 NASDAQ MGOL Tue, Oct 3, 2023 0.95 0.95 0.85 0.89
202 NASDAQ MGOL Mon, Oct 2, 2023 0.97 0.97 0.91 0.93
201 NASDAQ MGOL Fri, Sep 29, 2023 0.95 0.96 0.92 0.94
200 NASDAQ MGOL Thu, Sep 28, 2023 0.95 0.95 0.93 0.93
199 NASDAQ MGOL Wed, Sep 27, 2023 0.92 0.95 0.92 0.93
198 NASDAQ MGOL Tue, Sep 26, 2023 0.91 0.95 0.91 0.93
197 NASDAQ MGOL Mon, Sep 25, 2023 0.92 0.94 0.90 0.92
196 NASDAQ MGOL Fri, Sep 22, 2023 0.95 0.97 0.92 0.94
195 NASDAQ MGOL Thu, Sep 21, 2023 0.94 0.94 0.91 0.94
194 NASDAQ MGOL Wed, Sep 20, 2023 0.94 0.98 0.93 0.94
193 NASDAQ MGOL Tue, Sep 19, 2023 0.94 0.95 0.91 0.92
192 NASDAQ MGOL Mon, Sep 18, 2023 0.95 0.96 0.94 0.94
191 NASDAQ MGOL Fri, Sep 15, 2023 0.92 0.97 0.92 0.95
190 NASDAQ MGOL Thu, Sep 14, 2023 0.95 0.95 0.91 0.92
189 NASDAQ MGOL Wed, Sep 13, 2023 0.93 0.96 0.91 0.91
188 NASDAQ MGOL Tue, Sep 12, 2023 0.95 0.96 0.92 0.93
187 NASDAQ MGOL Mon, Sep 11, 2023 0.95 0.95 0.95 0.95
186 NASDAQ MGOL Fri, Sep 8, 2023 0.96 1.03 0.95 0.98
185 NASDAQ MGOL Thu, Sep 7, 2023 1.03 1.04 0.93 0.98
184 NASDAQ MGOL Wed, Sep 6, 2023 1.05 1.08 1.01 1.02
183 NASDAQ MGOL Tue, Sep 5, 2023 1.07 1.10 1.05 1.07
182 NASDAQ MGOL Fri, Sep 1, 2023 1.06 1.19 1.04 1.06
181 NASDAQ MGOL Thu, Aug 31, 2023 1.06 1.09 1.06 1.07
180 NASDAQ MGOL Wed, Aug 30, 2023 1.11 1.11 1.06 1.09
179 NASDAQ MGOL Tue, Aug 29, 2023 1.10 1.11 1.05 1.08
178 NASDAQ MGOL Mon, Aug 28, 2023 1.12 1.13 1.04 1.08
177 NASDAQ MGOL Fri, Aug 25, 2023 1.05 1.16 1.04 1.07
176 NASDAQ MGOL Thu, Aug 24, 2023 1.07 1.07 1.01 1.02
175 NASDAQ MGOL Wed, Aug 23, 2023 1.06 1.08 1.03 1.06
174 NASDAQ MGOL Tue, Aug 22, 2023 1.11 1.14 1.00 1.04
173 NASDAQ MGOL Mon, Aug 21, 2023 1.11 1.14 1.05 1.07
172 NASDAQ MGOL Fri, Aug 18, 2023 1.02 1.15 1.02 1.07
171 NASDAQ MGOL Thu, Aug 17, 2023 1.22 1.22 1.03 1.06
170 NASDAQ MGOL Wed, Aug 16, 2023 1.18 1.21 1.15 1.18
169 NASDAQ MGOL Tue, Aug 15, 2023 1.38 1.45 1.12 1.19
168 NASDAQ MGOL Mon, Aug 14, 2023 2.30 2.30 2.08 2.26
167 NASDAQ MGOL Fri, Aug 11, 2023 2.18 2.28 2.10 2.24
166 NASDAQ MGOL Thu, Aug 10, 2023 2.15 2.22 2.00 2.16
165 NASDAQ MGOL Wed, Aug 9, 2023 1.93 2.15 1.92 2.03
164 NASDAQ MGOL Tue, Aug 8, 2023 1.89 2.00 1.78 1.94
163 NASDAQ MGOL Mon, Aug 7, 2023 1.86 1.89 1.76 1.84
162 NASDAQ MGOL Fri, Aug 4, 2023 1.88 1.88 1.79 1.82
161 NASDAQ MGOL Thu, Aug 3, 2023 1.75 1.85 1.69 1.81
160 NASDAQ MGOL Wed, Aug 2, 2023 1.77 1.81 1.73 1.75
159 NASDAQ MGOL Tue, Aug 1, 2023 1.78 1.84 1.74 1.82
158 NASDAQ MGOL Mon, Jul 31, 2023 1.80 1.88 1.75 1.81
157 NASDAQ MGOL Fri, Jul 28, 2023 1.79 1.87 1.79 1.79
156 NASDAQ MGOL Thu, Jul 27, 2023 1.90 1.95 1.79 1.79
155 NASDAQ MGOL Wed, Jul 26, 2023 1.92 1.95 1.86 1.91
154 NASDAQ MGOL Tue, Jul 25, 2023 1.92 2.02 1.86 1.89
153 NASDAQ MGOL Mon, Jul 24, 2023 2.33 2.33 1.95 1.96
152 NASDAQ MGOL Fri, Jul 21, 2023 2.33 2.37 2.16 2.29
151 NASDAQ MGOL Thu, Jul 20, 2023 2.29 2.33 2.23 2.28
150 NASDAQ MGOL Wed, Jul 19, 2023 2.26 2.35 2.23 2.26
149 NASDAQ MGOL Tue, Jul 18, 2023 2.30 2.65 2.21 2.26
148 NASDAQ MGOL Mon, Jul 17, 2023 2.65 2.68 2.23 2.33
147 NASDAQ MGOL Fri, Jul 14, 2023 2.75 2.82 2.45 2.51
146 NASDAQ MGOL Thu, Jul 13, 2023 2.89 3.05 2.65 2.74
145 NASDAQ MGOL Wed, Jul 12, 2023 2.81 3.16 2.70 2.86
144 NASDAQ MGOL Tue, Jul 11, 2023 2.53 2.78 2.51 2.74
143 NASDAQ MGOL Mon, Jul 10, 2023 2.49 2.62 2.42 2.56
142 NASDAQ MGOL Fri, Jul 7, 2023 2.61 2.68 2.34 2.50
141 NASDAQ MGOL Thu, Jul 6, 2023 2.52 2.65 2.42 2.61
140 NASDAQ MGOL Wed, Jul 5, 2023 2.62 2.86 2.52 2.58
139 NASDAQ MGOL Mon, Jul 3, 2023 2.28 2.62 2.27 2.62
138 NASDAQ MGOL Fri, Jun 30, 2023 2.65 2.72 2.08 2.23
137 NASDAQ MGOL Thu, Jun 29, 2023 2.72 2.89 2.63 2.64
136 NASDAQ MGOL Wed, Jun 28, 2023 2.77 2.82 2.61 2.71
135 NASDAQ MGOL Tue, Jun 27, 2023 2.76 2.95 2.52 2.64
134 NASDAQ MGOL Mon, Jun 26, 2023 2.80 3.08 2.73 2.75
133 NASDAQ MGOL Fri, Jun 23, 2023 3.06 3.25 2.70 2.80
132 NASDAQ MGOL Thu, Jun 22, 2023 2.60 3.25 2.58 3.12
131 NASDAQ MGOL Wed, Jun 21, 2023 2.52 2.78 2.27 2.65
130 NASDAQ MGOL Tue, Jun 20, 2023 2.13 2.84 2.06 2.64
129 NASDAQ MGOL Fri, Jun 16, 2023 2.20 2.20 2.03 2.10
128 NASDAQ MGOL Thu, Jun 15, 2023 2.03 2.24 1.97 2.14
127 NASDAQ MGOL Wed, Jun 14, 2023 2.15 2.43 1.95 2.11
126 NASDAQ MGOL Tue, Jun 13, 2023 2.04 2.31 1.93 2.15
125 NASDAQ MGOL Mon, Jun 12, 2023 2.25 2.63 2.02 2.02
124 NASDAQ MGOL Fri, Jun 9, 2023 1.83 2.71 1.71 2.29
123 NASDAQ MGOL Thu, Jun 8, 2023 2.47 2.77 1.83 1.96
122 NASDAQ MGOL Wed, Jun 7, 2023 1.29 2.44 1.26 2.31
121 NASDAQ MGOL Tue, Jun 6, 2023 1.18 1.25 1.14 1.25
120 NASDAQ MGOL Mon, Jun 5, 2023 1.16 1.16 1.11 1.15
119 NASDAQ MGOL Fri, Jun 2, 2023 1.07 1.16 1.07 1.14
118 NASDAQ MGOL Thu, Jun 1, 2023 1.00 1.30 1.00 1.07
117 NASDAQ MGOL Wed, May 31, 2023 1.00 1.07 1.00 1.04
116 NASDAQ MGOL Tue, May 30, 2023 1.05 1.09 1.00 1.03
115 NASDAQ MGOL Fri, May 26, 2023 1.05 1.10 1.03 1.06
114 NASDAQ MGOL Thu, May 25, 2023 1.10 1.12 1.05 1.08
113 NASDAQ MGOL Wed, May 24, 2023 1.10 1.12 1.04 1.12
112 NASDAQ MGOL Tue, May 23, 2023 1.14 1.18 1.10 1.12
111 NASDAQ MGOL Mon, May 22, 2023 1.16 1.20 1.14 1.15
110 NASDAQ MGOL Fri, May 19, 2023 1.19 1.20 1.14 1.20
109 NASDAQ MGOL Thu, May 18, 2023 1.26 1.26 1.14 1.22
108 NASDAQ MGOL Wed, May 17, 2023 1.14 1.30 1.11 1.30
107 NASDAQ MGOL Tue, May 16, 2023 1.34 1.37 1.22 1.28
106 NASDAQ MGOL Mon, May 15, 2023 1.56 1.74 1.36 1.56
105 NASDAQ MGOL Fri, May 12, 2023 1.14 1.20 1.12 1.20
104 NASDAQ MGOL Thu, May 11, 2023 1.23 1.23 1.11 1.17
103 NASDAQ MGOL Wed, May 10, 2023 1.18 1.34 1.14 1.24
102 NASDAQ MGOL Tue, May 9, 2023 1.13 1.14 1.04 1.09
101 NASDAQ MGOL Mon, May 8, 2023 1.15 1.16 1.04 1.09
100 NASDAQ MGOL Fri, May 5, 2023 1.18 1.18 1.12 1.18
99 NASDAQ MGOL Thu, May 4, 2023 1.19 1.23 1.14 1.17
98 NASDAQ MGOL Wed, May 3, 2023 1.15 1.19 1.05 1.17
97 NASDAQ MGOL Tue, May 2, 2023 1.06 1.15 1.00 1.11
96 NASDAQ MGOL Mon, May 1, 2023 1.10 1.14 1.08 1.09
95 NASDAQ MGOL Fri, Apr 28, 2023 1.04 1.15 1.04 1.09
94 NASDAQ MGOL Thu, Apr 27, 2023 1.02 1.06 0.98 1.03
93 NASDAQ MGOL Wed, Apr 26, 2023 1.01 1.06 0.99 1.02
92 NASDAQ MGOL Tue, Apr 25, 2023 1.11 1.13 0.94 1.04
91 NASDAQ MGOL Mon, Apr 24, 2023 1.08 1.12 1.01 1.03
90 NASDAQ MGOL Fri, Apr 21, 2023 0.98 1.21 0.98 1.16
89 NASDAQ MGOL Thu, Apr 20, 2023 0.97 1.00 0.92 0.94
88 NASDAQ MGOL Wed, Apr 19, 2023 1.00 1.04 0.97 1.00
87 NASDAQ MGOL Tue, Apr 18, 2023 1.02 1.05 1.01 1.03
86 NASDAQ MGOL Mon, Apr 17, 2023 1.03 1.07 1.02 1.04
85 NASDAQ MGOL Fri, Apr 14, 2023 1.02 1.08 1.01 1.05
84 NASDAQ MGOL Thu, Apr 13, 2023 1.01 1.07 0.98 1.06
83 NASDAQ MGOL Wed, Apr 12, 2023 1.05 1.08 0.98 0.99
82 NASDAQ MGOL Tue, Apr 11, 2023 0.96 1.08 0.96 1.05
81 NASDAQ MGOL Mon, Apr 10, 2023 1.00 1.03 0.96 0.97
80 NASDAQ MGOL Thu, Apr 6, 2023 1.02 1.09 1.00 1.03
79 NASDAQ MGOL Wed, Apr 5, 2023 1.22 1.22 0.99 1.01
78 NASDAQ MGOL Tue, Apr 4, 2023 1.71 1.71 1.13 1.19
77 NASDAQ MGOL Mon, Apr 3, 2023 1.52 1.79 1.45 1.71
76 NASDAQ MGOL Fri, Mar 31, 2023 1.31 1.51 1.29 1.46
75 NASDAQ MGOL Thu, Mar 30, 2023 1.19 1.43 1.15 1.34
74 NASDAQ MGOL Wed, Mar 29, 2023 1.40 1.40 1.14 1.19
73 NASDAQ MGOL Tue, Mar 28, 2023 1.04 1.51 1.01 1.36
72 NASDAQ MGOL Mon, Mar 27, 2023 1.02 1.03 1.00 1.03
71 NASDAQ MGOL Fri, Mar 24, 2023 1.02 1.02 1.00 1.02
70 NASDAQ MGOL Thu, Mar 23, 2023 1.00 1.03 0.98 1.01
69 NASDAQ MGOL Wed, Mar 22, 2023 1.03 1.03 0.98 0.98
68 NASDAQ MGOL Tue, Mar 21, 2023 0.97 1.05 0.97 1.00
67 NASDAQ MGOL Mon, Mar 20, 2023 1.21 1.21 0.94 0.96
66 NASDAQ MGOL Fri, Mar 17, 2023 1.30 1.31 1.21 1.21
65 NASDAQ MGOL Thu, Mar 16, 2023 1.30 1.33 1.22 1.26
64 NASDAQ MGOL Wed, Mar 15, 2023 1.38 1.39 1.27 1.28
63 NASDAQ MGOL Tue, Mar 14, 2023 1.39 1.56 1.39 1.43
62 NASDAQ MGOL Mon, Mar 13, 2023 1.42 1.47 1.37 1.40
61 NASDAQ MGOL Fri, Mar 10, 2023 1.67 1.68 1.40 1.50
60 NASDAQ MGOL Thu, Mar 9, 2023 1.84 1.88 1.70 1.74
59 NASDAQ MGOL Wed, Mar 8, 2023 1.86 1.89 1.83 1.85
58 NASDAQ MGOL Tue, Mar 7, 2023 1.87 1.97 1.82 1.89
57 NASDAQ MGOL Mon, Mar 6, 2023 1.95 1.96 1.85 1.87
56 NASDAQ MGOL Fri, Mar 3, 2023 1.89 1.96 1.85 1.94
55 NASDAQ MGOL Thu, Mar 2, 2023 1.82 1.94 1.81 1.89
54 NASDAQ MGOL Wed, Mar 1, 2023 1.89 1.91 1.81 1.85
53 NASDAQ MGOL Tue, Feb 28, 2023 2.00 2.04 1.84 1.87
52 NASDAQ MGOL Mon, Feb 27, 2023 1.95 2.08 1.91 2.01
51 NASDAQ MGOL Fri, Feb 24, 2023 2.10 2.10 1.85 1.86
50 NASDAQ MGOL Thu, Feb 23, 2023 1.96 2.69 1.90 2.10
49 NASDAQ MGOL Wed, Feb 22, 2023 1.83 2.04 1.83 1.91
48 NASDAQ MGOL Tue, Feb 21, 2023 1.94 2.05 1.82 1.84
47 NASDAQ MGOL Fri, Feb 17, 2023 2.20 2.21 1.95 1.97
46 NASDAQ MGOL Thu, Feb 16, 2023 1.92 2.27 1.88 2.19
45 NASDAQ MGOL Wed, Feb 15, 2023 1.84 2.01 1.78 1.99
44 NASDAQ MGOL Tue, Feb 14, 2023 1.87 1.95 1.81 1.85
43 NASDAQ MGOL Mon, Feb 13, 2023 1.81 1.93 1.75 1.91
42 NASDAQ MGOL Fri, Feb 10, 2023 1.95 1.95 1.77 1.84
41 NASDAQ MGOL Thu, Feb 9, 2023 2.10 2.20 1.93 1.99
40 NASDAQ MGOL Wed, Feb 8, 2023 2.12 2.15 1.91 1.97
39 NASDAQ MGOL Tue, Feb 7, 2023 2.28 2.33 2.12 2.15
38 NASDAQ MGOL Mon, Feb 6, 2023 2.39 2.50 2.31 2.33
37 NASDAQ MGOL Fri, Feb 3, 2023 2.52 2.60 2.42 2.44
36 NASDAQ MGOL Thu, Feb 2, 2023 3.00 3.00 2.58 2.66
35 NASDAQ MGOL Wed, Feb 1, 2023 2.60 2.73 2.40 2.69
34 NASDAQ MGOL Tue, Jan 31, 2023 2.35 2.44 2.26 2.40
33 NASDAQ MGOL Mon, Jan 30, 2023 2.57 2.59 2.35 2.38
32 NASDAQ MGOL Fri, Jan 27, 2023 2.69 2.85 2.55 2.57
31 NASDAQ MGOL Thu, Jan 26, 2023 2.82 2.92 2.68 2.70
30 NASDAQ MGOL Wed, Jan 25, 2023 2.80 3.13 2.71 2.78
29 NASDAQ MGOL Tue, Jan 24, 2023 3.20 3.25 2.85 2.85
28 NASDAQ MGOL Mon, Jan 23, 2023 3.55 3.65 3.25 3.28
27 NASDAQ MGOL Fri, Jan 20, 2023 3.55 3.80 3.40 3.44
26 NASDAQ MGOL Thu, Jan 19, 2023 3.46 4.10 3.31 3.93
25 NASDAQ MGOL Wed, Jan 18, 2023 4.64 4.89 3.70 3.70
24 NASDAQ MGOL Tue, Jan 17, 2023 5.41 6.70 4.64 4.90
23 NASDAQ MGOL Fri, Jan 13, 2023 8.60 16.61 4.29 4.65
22 NASDAQ MGOL Mon, Mar 12, 2012 1.40 1.65 1.40 1.50
21 NASDAQ MGOL Fri, Mar 9, 2012 1.35 1.40 1.35 1.40
20 NASDAQ MGOL Thu, Mar 8, 2012 1.25 1.47 1.20 1.35
19 NASDAQ MGOL Wed, Mar 7, 2012 0.49 1.25 0.49 1.25
18 NASDAQ MGOL Tue, Mar 6, 2012 0.18 0.49 0.18 0.49
17 NASDAQ MGOL Tue, Feb 28, 2012 0.03 0.03 0.03 0.03
16 NASDAQ MGOL Fri, Dec 30, 2011 0.03 0.03 0.03 0.03
15 NASDAQ MGOL Tue, Dec 27, 2011 0.11 0.11 0.01 0.01
14 NASDAQ MGOL Wed, Dec 14, 2011 0.17 0.19 0.17 0.19
13 NASDAQ MGOL Thu, Dec 8, 2011 0.01 0.13 0.01 0.13
12 NASDAQ MGOL Wed, Nov 30, 2011 0.01 0.50 0.01 0.50
11 NASDAQ MGOL Mon, Oct 17, 2011 0.49 0.49 0.49 0.49
10 NASDAQ MGOL Thu, Oct 13, 2011 0.05 0.05 0.05 0.05
9 NASDAQ MGOL Fri, Sep 23, 2011 0.05 0.05 0.05 0.05
8 NASDAQ MGOL Fri, Sep 9, 2011 0.05 0.05 0.05 0.05
7 NASDAQ MGOL Thu, Sep 8, 2011 0.05 0.05 0.05 0.05
6 NASDAQ MGOL Mon, Aug 29, 2011 0.05 0.05 0.05 0.05
5 NASDAQ MGOL Fri, Aug 5, 2011 0.05 0.05 0.05 0.05
4 NASDAQ MGOL Fri, Jul 22, 2011 0.10 0.10 0.10 0.10
3 NASDAQ MGOL Wed, Jul 13, 2011 0.05 0.05 0.05 0.05
2 NASDAQ MGOL Mon, Jun 27, 2011 0.10 0.10 0.10 0.10
1 NASDAQ MGOL Tue, Jun 7, 2011 0.10 0.10 0.10 0.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024