5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-40.00%
3 MONTH PERFORMANCE
-79.64%
6 MONTH PERFORMANCE
-83.53%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
-86.77%
MGO Global Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $0.57 | $0.58 (1.72%) | $0.60 | $0.54 | 756,005 | $1.45 M |
01/16/2025 | $0.65 | $0.58 (-10.77%) | $0.65 | $0.56 | 2.47 M | $1.45 M |
01/15/2025 | $0.61 | $0.61 (0%) | $0.65 | $0.58 | 2.48 M | $1.53 M |
01/14/2025 | $0.61 | $0.58 (-5.05%) | $0.62 | $0.55 | 1.02 M | $1.45 M |
01/13/2025 | $0.55 | $0.61 (10.91%) | $0.66 | $0.51 | 4.03 M | $1.53 M |
01/10/2025 | $0.55 | $0.55 (0.27%) | $0.58 | $0.51 | 645,400 | $1.38 M |
01/08/2025 | $0.57 | $0.56 (-1.84%) | $0.60 | $0.52 | 1.38 M | $1.41 M |
01/07/2025 | $0.63 | $0.60 (-4.43%) | $0.64 | $0.60 | 1.42 M | $1.51 M |
01/06/2025 | $0.55 | $0.65 (17.29%) | $0.66 | $0.55 | 3.73 M | $1.62 M |
01/03/2025 | $0.83 | $0.67 (-19.55%) | $0.84 | $0.64 | 38.54 M | $1.67 M |
01/02/2025 | $0.58 | $0.59 (2.5%) | $0.64 | $0.51 | 9.40 M | $1.48 M |
12/31/2024 | $0.57 | $0.56 (-1.24%) | $0.60 | $0.48 | 3.56 M | $1.41 M |
12/30/2024 | $0.45 | $0.63 (40.69%) | $0.77 | $0.42 | 22.90 M | $1.59 M |
12/27/2024 | $0.45 | $0.45 (0.53%) | $0.47 | $0.43 | 2.12 M | $1.13 M |
12/26/2024 | $0.46 | $0.44 (-4.13%) | $0.48 | $0.42 | 3.47 M | $1.11 M |
12/24/2024 | $0.46 | $0.46 (-1.04%) | $0.50 | $0.41 | 7.19 M | $1.14 M |
12/23/2024 | $0.37 | $0.47 (27.03%) | $0.52 | $0.36 | 14.17 M | $1.18 M |
12/20/2024 | $1.40 | $0.95 (-32.14%) | $1.45 | $0.93 | 261,600 | $2.38 M |
12/19/2024 | $1.77 | $1.40 (-20.9%) | $1.83 | $1.35 | 140,717 | $3.51 M |
12/18/2024 | $1.97 | $1.59 (-19.29%) | $1.97 | $1.58 | 54,699 | $3.99 M |
12/17/2024 | $2.09 | $1.98 (-5.26%) | $2.09 | $1.98 | 11,861 | $4.96 M |
12/16/2024 | $2.10 | $2.05 (-2.38%) | $2.15 | $2.05 | 14,300 | $5.14 M |
12/13/2024 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.10 | 15,400 | $5.27 M |
12/12/2024 | $2.20 | $2.24 (1.82%) | $2.24 | $2.18 | 3,251 | $5.62 M |
12/11/2024 | $2.19 | $2.27 (3.65%) | $2.27 | $2.18 | 7,300 | $5.69 M |
12/10/2024 | $2.15 | $2.22 (3.26%) | $2.22 | $2.15 | 11,091 | $5.57 M |
12/09/2024 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.16 | 5,900 | $5.59 M |
12/06/2024 | $2.24 | $2.21 (-1.34%) | $2.28 | $2.16 | 15,926 | $5.54 M |
12/05/2024 | $2.21 | $2.24 (1.36%) | $2.31 | $2.12 | 18,200 | $5.62 M |
12/04/2024 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.21 | 12,765 | $5.57 M |
12/03/2024 | $2.32 | $2.32 (0%) | $2.34 | $2.20 | 26,000 | $5.82 M |
12/02/2024 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.26 | 14,921 | $5.92 M |
11/29/2024 | $2.31 | $2.34 (1.3%) | $2.40 | $2.30 | 19,700 | $5.87 M |
11/27/2024 | $2.32 | $2.37 (2.16%) | $2.37 | $2.30 | 9,241 | $5.94 M |
11/26/2024 | $2.43 | $2.32 (-4.53%) | $2.45 | $2.32 | 13,900 | $5.82 M |
11/25/2024 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.34 | 22,862 | $5.89 M |
11/22/2024 | $2.34 | $2.35 (0.43%) | $2.44 | $2.34 | 9,748 | $5.89 M |
11/21/2024 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.34 | 8,000 | $5.89 M |
11/20/2024 | $2.39 | $2.39 (0%) | $2.44 | $2.35 | 22,827 | $5.99 M |
11/19/2024 | $2.44 | $2.37 (-2.87%) | $2.50 | $2.35 | 22,300 | $5.94 M |
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 |