MGO Global Inc. Common Stock
MGO Global Inc. Common Stock (MGOL) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mgol · EOD price history · split-adj. · FMP · as of Feb 19, 2025
Historical Price Data · MGOL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | $0.40 | $0.46 | $0.33 | $0.37 | $0.37 | 102.4M | -7.52% |
| Feb 18, 2025 | $0.56 | $0.62 | $0.40 | $0.47 | $0.47 | 108.7M | -17.19% |
| Feb 14, 2025 | $1.03 | $1.26 | $0.67 | $0.72 | $0.72 | 417.3M | -30.33% |
| Feb 13, 2025 | $0.62 | $1.05 | $0.60 | $0.85 | $0.85 | 739.4M | +36.36% |
| Feb 12, 2025 | $0.54 | $0.54 | $0.43 | $0.46 | $0.46 | 62.0M | -15.50% |
| Feb 11, 2025 | $0.50 | $0.61 | $0.46 | $0.60 | $0.60 | 110.2M | +20.38% |
| Feb 10, 2025 | $0.66 | $0.76 | $0.56 | $0.70 | $0.70 | 568.6M | +5.39% |
| Feb 7, 2025 | $0.39 | $0.44 | $0.28 | $0.42 | $0.42 | 816.6M | +5.89% |
| Feb 6, 2025 | $0.14 | $0.24 | $0.14 | $0.19 | $0.19 | 391.8M | +36.03% |
| Feb 5, 2025 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 68.8M | +3.04% |
| Feb 4, 2025 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 55.1M | +16.67% |
| Feb 3, 2025 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 34.6M | -1.03% |
| Jan 31, 2025 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 48.3M | -4.16% |
| Jan 30, 2025 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 167.9M | -11.94% |
| Jan 29, 2025 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 70.5M | -13.45% |
| Jan 28, 2025 | $0.21 | $0.21 | $0.16 | $0.17 | $0.17 | 38.7M | -19.70% |
| Jan 27, 2025 | $0.30 | $0.31 | $0.25 | $0.28 | $0.28 | 11.2M | -5.70% |
| Jan 24, 2025 | $0.47 | $0.49 | $0.34 | $0.37 | $0.37 | 6.2M | -21.91% |
| Jan 23, 2025 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 1.3M | +3.60% |
| Jan 22, 2025 | $0.54 | $0.55 | $0.46 | $0.48 | $0.48 | 1.8M | -10.93% |
Annual Stock Price Performance · MGOL
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Communication Services
View sector
What If You Invested in MGOL?
If you invested $1,000 in MGOL at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
MGO Global Inc. Common Stock (MGOL) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.37. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.