MOGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 4.17 | 0.03 | 0.72% | 4.16 | 4.17 | 4.16 | 23,756 |
Jun 12 2024 | 4.14 | 0.00 | 0.00% | 4.16 | 4.16 | 4.14 | 14,708 |
Jun 11 2024 | 4.14 | 0.06 | 1.47% | 4.15 | 4.15 | 4.14 | 59,637 |
Jun 07 2024 | 4.08 | -0.02 | -0.49% | 4.08 | 4.08 | 4.08 | 13,350 |
Jun 06 2024 | 4.10 | 0.13 | 3.14% | 4.10 | 4.12 | 4.09 | 68,453 |
Jun 05 2024 | 3.975 | 0.00 | 0.00% | 3.975 | 3.975 | 3.975 | 0 |
Jun 04 2024 | 3.975 | -0.06 | -1.36% | 4.10 | 4.10 | 3.975 | 29,848 |
Jun 03 2024 | 4.03 | 0.03 | 0.75% | 4.03 | 4.03 | 4.03 | 11,010 |
May 31 2024 | 4.00 | -0.11 | -2.68% | 4.02 | 4.03 | 4.00 | 127,575 |
May 30 2024 | 4.11 | -0.03 | -0.72% | 4.11 | 4.11 | 4.11 | 125 |
May 29 2024 | 4.14 | -0.06 | -1.43% | 4.16 | 4.17 | 4.14 | 7,680 |
May 28 2024 | 4.20 | 0.02 | 0.48% | 4.19 | 4.20 | 4.19 | 7,339 |
May 27 2024 | 4.18 | -0.01 | -0.24% | 4.21 | 4.21 | 4.18 | 100,747 |
May 24 2024 | 4.19 | -0.06 | -1.41% | 4.19 | 4.19 | 4.19 | 2,577 |
May 23 2024 | 4.25 | 0.05 | 1.19% | 4.25 | 4.26 | 4.25 | 2,581 |
May 22 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.20 | 4,802 |
May 21 2024 | 4.20 | 0.00 | 0.00% | 4.21 | 4.21 | 4.20 | 8,644 |
May 20 2024 | 4.20 | 0.01 | 0.24% | 4.20 | 4.20 | 4.20 | 2,376 |
May 17 2024 | 4.19 | -0.04 | -0.95% | 4.21 | 4.21 | 4.19 | 10,002 |
May 16 2024 | 4.23 | 0.09 | 2.17% | 4.21 | 4.24 | 4.20 | 5,189 |
May 15 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.14 | 0 |
May 14 2024 | 4.14 | -0.04 | -0.96% | 4.11 | 4.14 | 4.11 | 147 |
May 13 2024 | 4.18 | 0.04 | 0.97% | 4.16 | 4.18 | 4.15 | 9,706 |
May 10 2024 | 4.14 | 0.01 | 0.24% | 4.14 | 4.14 | 4.14 | 1,248 |
May 09 2024 | 4.13 | 0.03 | 0.73% | 4.12 | 4.16 | 4.12 | 16,382 |
May 08 2024 | 4.10 | 0.02 | 0.49% | 4.12 | 4.12 | 4.10 | 1,267 |
May 07 2024 | 4.08 | 0.05 | 1.24% | 4.08 | 4.08 | 4.08 | 7,551 |
May 06 2024 | 4.03 | -0.02 | -0.49% | 4.03 | 4.03 | 4.03 | 8,227 |
May 03 2024 | 4.05 | 0.04 | 1.00% | 4.03 | 4.05 | 4.03 | 100,127 |
May 02 2024 | 4.01 | 0.05 | 1.26% | 4.00 | 4.02 | 4.00 | 200,000 |
May 01 2024 | 3.96 | -0.08 | -1.98% | 3.99 | 3.99 | 3.96 | 201,200 |
Apr 30 2024 | 4.04 | -0.01 | -0.25% | 4.03 | 4.04 | 4.02 | 200,013 |
Apr 29 2024 | 4.05 | 0.01 | 0.25% | 4.06 | 4.06 | 4.05 | 1,567 |
Apr 26 2024 | 4.04 | -0.06 | -1.46% | 4.04 | 4.04 | 4.02 | 211,250 |
Apr 24 2024 | 4.10 | 0.05 | 1.23% | 4.12 | 4.12 | 4.10 | 3,347 |
Apr 23 2024 | 4.05 | 0.02 | 0.50% | 4.02 | 4.05 | 4.02 | 17,125 |
Apr 22 2024 | 4.03 | -0.02 | -0.49% | 4.00 | 4.03 | 4.00 | 201,315 |
Apr 19 2024 | 4.05 | -0.02 | -0.49% | 4.04 | 4.06 | 4.03 | 113,515 |
Apr 18 2024 | 4.07 | -0.05 | -1.21% | 4.09 | 4.09 | 4.07 | 14 |
Apr 17 2024 | 4.12 | 0.04 | 0.98% | 4.10 | 4.12 | 4.09 | 32,828 |
Apr 16 2024 | 4.08 | -0.10 | -2.39% | 4.09 | 4.09 | 4.08 | 7,323 |
Apr 15 2024 | 4.18 | -0.03 | -0.71% | 4.16 | 4.19 | 4.16 | 12 |
Apr 12 2024 | 4.21 | 0.02 | 0.48% | 4.19 | 4.21 | 4.19 | 11,292 |
Apr 11 2024 | 4.19 | 0.02 | 0.48% | 4.18 | 4.19 | 4.18 | 1,459 |
Apr 10 2024 | 4.17 | -0.02 | -0.48% | 4.18 | 4.19 | 4.17 | 14,823 |
Apr 09 2024 | 4.19 | 0.02 | 0.48% | 4.19 | 4.19 | 4.19 | 2,638 |
Apr 08 2024 | 4.17 | 0.07 | 1.71% | 4.21 | 4.21 | 4.17 | 612 |
Apr 05 2024 | 4.10 | -0.05 | -1.20% | 4.11 | 4.11 | 4.10 | 37,656 |
Apr 04 2024 | 4.15 | 0.04 | 0.97% | 4.14 | 4.15 | 4.13 | 21,925 |
Apr 03 2024 | 4.11 | -0.06 | -1.44% | 4.14 | 4.14 | 4.11 | 3,111 |
Apr 02 2024 | 4.17 | 0.01 | 0.24% | 4.20 | 4.20 | 4.17 | 5,051 |
Mar 28 2024 | 4.16 | -0.01 | -0.24% | 4.14 | 4.16 | 4.14 | 8,904 |
Mar 27 2024 | 4.17 | 0.03 | 0.72% | 4.17 | 4.17 | 4.17 | 135 |
Mar 26 2024 | 4.14 | -0.04 | -0.96% | 4.14 | 4.14 | 4.14 | 6,038 |
Mar 25 2024 | 4.18 | -0.01 | -0.24% | 4.19 | 4.19 | 4.15 | 21,225 |
Mar 22 2024 | 4.19 | 0.06 | 1.45% | 4.16 | 4.19 | 4.16 | 4,604 |
Mar 21 2024 | 4.13 | 0.07 | 1.72% | 4.10 | 4.13 | 4.09 | 46,838 |
Mar 20 2024 | 4.06 | 0.02 | 0.50% | 4.06 | 4.06 | 4.06 | 125 |
Mar 19 2024 | 4.04 | -0.02 | -0.49% | 4.04 | 4.04 | 4.04 | 9,000 |
Mar 18 2024 | 4.06 | -0.01 | -0.25% | 4.06 | 4.06 | 4.06 | 10 |