ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MGO Global Inc. - Common Stock (NQ: MGOL )

3.010 -0.290 (-8.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 3.270 3.270 3.010 3.010 62,792 -0.29(-8.79%)
Aug 29, 2024 3.490 3.500 3.270 3.300 52,974 -0.20(-5.71%)
Aug 28, 2024 3.660 3.725 3.500 3.500 63,113 -0.22(-5.91%)
Aug 27, 2024 3.830 4.020 3.670 3.720 60,988 -0.17(-4.37%)
Aug 26, 2024 3.960 4.060 3.840 3.890 69,070 -0.06(-1.52%)
Aug 23, 2024 4.060 4.090 3.780 3.950 71,722 +0.07(+1.80%)
Aug 22, 2024 4.390 4.600 3.660 3.880 365,226 -0.57(-12.81%)
Aug 21, 2024 4.550 4.660 4.340 4.450 87,878 -0.13(-2.84%)
Aug 20, 2024 5.130 5.200 4.500 4.580 272,611 -0.77(-14.39%)
Aug 19, 2024 5.170 5.400 5.170 5.350 285,679 +0.18(+3.48%)
Aug 16, 2024 5.200 5.809 5.100 5.170 421,171 -0.37(-6.68%)
Aug 15, 2024 5.070 5.669 4.850 5.540 613,939 +0.32(+6.13%)
Aug 14, 2024 4.640 5.540 4.640 5.220 493,356 +0.20(+3.98%)
Aug 13, 2024 5.000 5.260 4.560 5.020 733,446 -0.46(-8.39%)
Aug 12, 2024 5.850 6.520 4.480 5.480 4,223,844 -0.64(-10.46%)
Aug 09, 2024 5.600 6.990 4.610 6.120 60,422,800 +2.42(+65.41%)
Aug 08, 2024 2.550 5.700 2.530 3.700 34,987,724 +1.27(+52.26%)
Aug 07, 2024 3.110 3.300 2.340 2.430 502,741 -0.87(-26.36%)
Aug 06, 2024 3.630 4.167 3.010 3.300 1,808,553 -0.46(-12.23%)
Aug 05, 2024 3.650 4.570 3.290 3.760 55,086,812 +1.13(+42.97%)
Aug 02, 2024 2.420 2.660 2.420 2.630 1,868,988 +0.14(+5.62%)
Aug 01, 2024 2.690 2.760 2.330 2.490 172,292 -0.27(-9.78%)
Jul 31, 2024 2.860 3.000 2.740 2.760 82,663 +0.00(+0.00%)
Jul 30, 2024 2.960 3.015 2.660 2.760 123,957 -0.20(-6.76%)
Jul 29, 2024 3.360 3.459 2.940 2.960 147,033 -0.27(-8.36%)
Jul 26, 2024 3.590 3.720 3.230 3.230 159,999 -0.09(-2.71%)
Jul 25, 2024 3.270 3.450 3.180 3.320 115,695 -0.10(-2.92%)
Jul 24, 2024 3.370 3.750 3.200 3.420 306,036 -0.01(-0.29%)
Jul 23, 2024 3.220 4.950 2.800 3.430 1,574,298 +0.08(+2.39%)
Jul 22, 2024 3.780 3.780 3.200 3.350 107,319 -0.11(-3.18%)
Jul 19, 2024 3.780 4.180 3.330 3.460 110,650 -0.47(-11.96%)
Jul 18, 2024 4.470 4.585 3.700 3.930 317,327 -1.01(-20.46%)
Jul 17, 2024 5.230 5.400 4.800 4.941 96,635 -0.35(-6.60%)
Jul 16, 2024 5.004 5.676 5.004 5.290 134,802 +0.00(+0.04%)
Jul 15, 2024 5.100 6.704 5.100 5.288 293,016 +0.07(+1.38%)
Jul 12, 2024 5.200 5.600 5.004 5.216 61,835 +0.03(+0.60%)
Jul 11, 2024 5.210 5.670 5.100 5.185 17,302 -0.16(-2.90%)
Jul 10, 2024 5.200 5.500 5.100 5.340 28,365 +0.17(+3.31%)
Jul 09, 2024 5.300 5.280 5.017 5.169 19,098 -0.02(-0.40%)
Jul 08, 2024 5.224 5.295 4.940 5.190 20,187 -0.01(-0.19%)
Jul 05, 2024 5.500 5.500 5.100 5.200 17,308 +0.06(+1.17%)
Jul 03, 2024 5.026 5.371 5.026 5.140 25,911 -0.08(-1.48%)
Jul 02, 2024 5.400 5.700 5.210 5.217 17,242 -0.16(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.