-
5 DAY PERFORMANCE
+1.66% -
1 MONTH PERFORMANCE
-5.77% -
3 MONTH PERFORMANCE
-54.21% -
6 MONTH PERFORMANCE
+0.82% -
YEAR-TO-DATE PERFORMANCE
-43.02% -
1 YEAR PERFORMANCE
-55.45%
MGO Global Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 19,642 | $6.27 M |
| 11/15/2024 | $2.41 | $2.42 (0.41%) | $2.47 | $2.35 | 18,453 | $6.07 M |
| 11/14/2024 | $2.37 | $2.41 (1.69%) | $2.43 | $2.30 | 35,184 | $6.04 M |
| 11/13/2024 | $2.53 | $2.36 (-6.72%) | $2.56 | $2.35 | 39,554 | $5.92 M |
| 11/12/2024 | $2.51 | $2.56 (1.99%) | $2.59 | $2.50 | 35,640 | $6.42 M |
| 11/11/2024 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.46 | 47,908 | $6.24 M |
| 11/08/2024 | $2.58 | $2.50 (-3.1%) | $2.65 | $2.48 | 51,620 | $4.57 M |
| 11/07/2024 | $2.63 | $2.58 (-1.9%) | $2.66 | $2.55 | 53,300 | $4.72 M |
| 11/06/2024 | $2.61 | $2.61 (0%) | $2.68 | $2.54 | 50,946 | $4.78 M |
| 11/05/2024 | $2.45 | $2.61 (6.53%) | $2.73 | $2.45 | 180,216 | $4.78 M |
| 11/04/2024 | $2.47 | $2.55 (3.24%) | $2.61 | $2.46 | 98,371 | $4.67 M |
| 11/01/2024 | $2.47 | $2.49 (0.81%) | $2.52 | $2.42 | 18,318 | $4.56 M |
| 10/31/2024 | $2.42 | $2.43 (0.41%) | $2.51 | $2.40 | 102,400 | $4.45 M |
| 10/30/2024 | $2.45 | $2.48 (1.22%) | $2.54 | $2.43 | 70,027 | $4.54 M |
| 10/29/2024 | $2.42 | $2.43 (0.41%) | $2.53 | $2.42 | 23,100 | $4.45 M |
| 10/28/2024 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.45 | 49,510 | $4.56 M |
| 10/25/2024 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.41 | 40,668 | $4.52 M |
| 10/24/2024 | $2.51 | $2.56 (1.99%) | $2.58 | $2.38 | 162,541 | $4.68 M |
| 10/23/2024 | $2.67 | $2.47 (-7.49%) | $2.75 | $2.38 | 118,240 | $4.52 M |
| 10/22/2024 | $2.79 | $2.67 (-4.3%) | $2.86 | $2.59 | 76,995 | $4.89 M |
| 10/21/2024 | $2.58 | $2.80 (8.53%) | $2.88 | $2.54 | 133,054 | $5.12 M |
| 10/18/2024 | $2.56 | $2.60 (1.56%) | $2.62 | $2.51 | 20,100 | $4.76 M |
| 10/17/2024 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.47 | 69,700 | $4.72 M |
| 10/16/2024 | $2.55 | $2.59 (1.57%) | $2.73 | $2.50 | 92,645 | $4.74 M |
| 10/15/2024 | $2.79 | $2.58 (-7.53%) | $2.79 | $2.47 | 117,488 | $4.72 M |
| 10/14/2024 | $2.63 | $2.68 (1.9%) | $2.79 | $2.49 | 97,604 | $4.90 M |
| 10/11/2024 | $2.69 | $2.65 (-1.49%) | $2.76 | $2.55 | 131,733 | $4.85 M |
| 10/10/2024 | $2.41 | $2.52 (4.56%) | $2.61 | $2.38 | 174,400 | $4.61 M |
| 10/09/2024 | $2.44 | $2.40 (-1.64%) | $2.47 | $2.38 | 20,000 | $4.39 M |
| 10/08/2024 | $2.44 | $2.42 (-0.82%) | $2.48 | $2.37 | 51,912 | $4.43 M |
| 10/07/2024 | $2.58 | $2.42 (-6.2%) | $2.63 | $2.37 | 136,311 | $4.43 M |
| 10/04/2024 | $2.74 | $2.63 (-4.01%) | $2.75 | $2.60 | 62,071 | $4.81 M |
| 10/03/2024 | $2.58 | $2.69 (4.26%) | $2.70 | $2.58 | 42,701 | $4.92 M |
| 10/02/2024 | $2.70 | $2.60 (-3.7%) | $2.83 | $2.58 | 106,600 | $4.76 M |
| 10/01/2024 | $2.92 | $2.70 (-7.53%) | $2.99 | $2.65 | 97,500 | $4.94 M |
| 09/30/2024 | $2.69 | $2.96 (10.04%) | $2.97 | $2.69 | 129,640 | $5.42 M |
| 09/27/2024 | $2.76 | $2.73 (-1.09%) | $2.90 | $2.68 | 29,000 | $4.99 M |
| 09/26/2024 | $2.88 | $2.75 (-4.51%) | $2.93 | $2.75 | 35,400 | $5.03 M |
| 09/25/2024 | $2.72 | $2.87 (5.51%) | $2.90 | $2.67 | 107,900 | $5.25 M |
| 09/24/2024 | $2.56 | $2.72 (6.25%) | $3.08 | $2.56 | 224,733 | $4.98 M |
| 09/23/2024 | $2.60 | $2.57 (-1.15%) | $2.68 | $2.50 | 84,739 | $4.70 M |
| 09/20/2024 | $2.73 | $2.62 (-4.03%) | $2.85 | $2.62 | 108,900 | $4.79 M |
| 09/19/2024 | $2.74 | $2.77 (1.09%) | $2.86 | $2.65 | 86,200 | $5.07 M |
| 09/18/2024 | $2.79 | $2.65 (-5.02%) | $2.90 | $2.65 | 68,204 | $4.85 M |
| 09/17/2024 | $2.64 | $2.83 (7.2%) | $2.96 | $2.62 | 150,040 | $5.18 M |
| 09/16/2024 | $2.84 | $2.68 (-5.63%) | $2.85 | $2.57 | 244,220 | $4.90 M |
| 09/13/2024 | $2.42 | $2.86 (18.18%) | $3.22 | $2.42 | 481,300 | $5.23 M |
| 09/12/2024 | $2.44 | $2.43 (-0.41%) | $2.56 | $2.41 | 57,400 | $4.45 M |
| 09/11/2024 | $2.52 | $2.45 (-2.78%) | $2.57 | $2.41 | 147,500 | $4.48 M |
| 09/10/2024 | $2.46 | $2.59 (5.28%) | $2.70 | $2.40 | 122,803 | $4.74 M |
| 09/09/2024 | $2.23 | $2.48 (11.21%) | $2.50 | $2.15 | 198,401 | $4.54 M |
| 09/06/2024 | $2.55 | $2.14 (-16.08%) | $2.65 | $2.06 | 221,312 | $3.92 M |
| 09/05/2024 | $2.55 | $2.38 (-6.67%) | $2.76 | $2.20 | 354,325 | $4.35 M |
| 09/04/2024 | $2.69 | $2.56 (-4.83%) | $2.87 | $2.55 | 109,959 | $4.68 M |
| 09/03/2024 | $3.00 | $2.72 (-9.33%) | $3.08 | $2.65 | 119,001 | $4.98 M |
| 08/30/2024 | $3.27 | $3.01 (-7.95%) | $3.27 | $3.01 | 62,800 | $5.51 M |
| 08/29/2024 | $3.49 | $3.30 (-5.44%) | $3.50 | $3.27 | 52,974 | $6.04 M |
| 08/28/2024 | $3.66 | $3.50 (-4.37%) | $3.72 | $3.50 | 63,137 | $6.40 M |
| 08/27/2024 | $3.83 | $3.72 (-2.87%) | $4.02 | $3.67 | 61,700 | $6.81 M |
| 08/26/2024 | $3.96 | $3.89 (-1.77%) | $4.06 | $3.84 | 69,120 | $7.12 M |
| 08/23/2024 | $4.06 | $3.95 (-2.71%) | $4.09 | $3.78 | 72,681 | $7.23 M |
| 08/22/2024 | $4.39 | $3.88 (-11.62%) | $4.60 | $3.66 | 365,249 | $7.10 M |
| 08/21/2024 | $4.55 | $4.45 (-2.2%) | $4.66 | $4.34 | 87,900 | $8.14 M |
| 08/20/2024 | $5.13 | $4.58 (-10.72%) | $5.20 | $4.50 | 272,800 | $8.38 M |
| 08/19/2024 | $5.17 | $5.35 (3.48%) | $5.40 | $5.17 | 288,126 | $9.79 M |