Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MOGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.08 | -0.18 | -3.42% | 5.10 | 5.13 | 5.08 | 28,281 |
| Dec 18 2024 | 5.26 | -0.03 | -0.57% | 5.28 | 5.28 | 5.25 | 14,480 |
| Dec 17 2024 | 5.29 | 0.06 | 1.15% | 5.26 | 5.29 | 5.26 | 9,759 |
| Dec 16 2024 | 5.23 | -0.09 | -1.69% | 5.23 | 5.25 | 5.21 | 26,982 |
| Dec 13 2024 | 5.32 | 0.06 | 1.14% | 5.28 | 5.32 | 5.28 | 16,937 |
| Dec 12 2024 | 5.26 | 0.04 | 0.77% | 5.29 | 5.30 | 5.26 | 22,816 |
| Dec 11 2024 | 5.22 | -0.02 | -0.38% | 5.20 | 5.22 | 5.20 | 4,002 |
| Dec 10 2024 | 5.24 | -0.01 | -0.19% | 5.18 | 5.24 | 5.18 | 102 |
| Dec 09 2024 | 5.25 | 0.07 | 1.35% | 5.25 | 5.28 | 5.25 | 38,787 |
| Dec 06 2024 | 5.18 | -0.01 | -0.19% | 5.16 | 5.19 | 5.16 | 7,390 |
| Dec 05 2024 | 5.19 | 0.06 | 1.17% | 5.22 | 5.22 | 5.19 | 3,816 |
| Dec 04 2024 | 5.13 | 0.04 | 0.79% | 5.10 | 5.14 | 5.08 | 9,749 |
| Dec 03 2024 | 5.09 | 0.04 | 0.79% | 5.08 | 5.09 | 5.08 | 22,208 |
| Dec 02 2024 | 5.05 | 0.04 | 0.90% | 5.04 | 5.09 | 5.025 | 25,510 |
| Nov 29 2024 | 5.005 | -0.03 | -0.50% | 5.005 | 5.005 | 5.005 | 1 |
| Nov 28 2024 | 5.03 | -0.06 | -1.18% | 5.03 | 5.03 | 5.00 | 492 |
| Nov 27 2024 | 5.09 | 0.07 | 1.39% | 5.08 | 5.10 | 5.08 | 36,387 |
| Nov 26 2024 | 5.02 | 0.02 | 0.40% | 5.01 | 5.02 | 5.01 | 19,920 |
| Nov 25 2024 | 5.00 | 0.08 | 1.63% | 5.00 | 5.00 | 4.97 | 10,560 |
| Nov 22 2024 | 4.92 | 0.05 | 1.03% | 4.95 | 4.95 | 4.91 | 12,459 |
| Nov 21 2024 | 4.87 | 0.03 | 0.62% | 4.86 | 4.88 | 4.83 | 5,965 |
| Nov 20 2024 | 4.84 | 0.02 | 0.41% | 4.84 | 4.84 | 4.84 | 12,799 |
| Nov 19 2024 | 4.82 | -0.02 | -0.41% | 4.81 | 4.84 | 4.81 | 23,120 |
| Nov 18 2024 | 4.84 | -0.10 | -1.93% | 4.87 | 4.88 | 4.84 | 9,400 |
| Nov 15 2024 | 4.935 | -0.01 | -0.10% | 4.935 | 4.935 | 4.935 | 13 |
| Nov 14 2024 | 4.94 | 0.08 | 1.65% | 4.935 | 4.96 | 4.93 | 14,598 |
| Nov 13 2024 | 4.86 | 0.00 | 0.00% | 4.84 | 4.86 | 4.84 | 28,000 |
| Nov 12 2024 | 4.86 | 0.07 | 1.46% | 4.83 | 4.87 | 4.83 | 5,320 |
| Nov 11 2024 | 4.79 | 0.08 | 1.70% | 4.76 | 4.79 | 4.76 | 16 |
| Nov 08 2024 | 4.71 | -0.04 | -0.84% | 4.71 | 4.74 | 4.71 | 18,708 |
| Nov 07 2024 | 4.75 | 0.07 | 1.50% | 4.75 | 4.76 | 4.75 | 3,203 |
| Nov 06 2024 | 4.68 | 0.10 | 2.18% | 4.60 | 4.68 | 4.60 | 32,627 |
| Nov 05 2024 | 4.58 | 0.03 | 0.66% | 4.55 | 4.58 | 4.55 | 2,277 |
| Nov 04 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.58 | 4.55 | 7,462 |
| Nov 01 2024 | 4.55 | -0.08 | -1.73% | 4.55 | 4.55 | 4.53 | 208 |
| Oct 31 2024 | 4.63 | -0.01 | -0.22% | 4.63 | 4.63 | 4.63 | 4 |
| Oct 30 2024 | 4.64 | 0.06 | 1.31% | 4.64 | 4.64 | 4.62 | 16,112 |
| Oct 29 2024 | 4.58 | -0.01 | -0.22% | 4.60 | 4.60 | 4.58 | 2 |
| Oct 28 2024 | 4.59 | 0.09 | 2.00% | 4.58 | 4.59 | 4.57 | 2,501 |
| Oct 25 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0 |
| Oct 24 2024 | 4.50 | -0.04 | -0.88% | 4.54 | 4.54 | 4.50 | 10,397 |
| Oct 23 2024 | 4.54 | 0.02 | 0.44% | 4.54 | 4.55 | 4.54 | 1,824 |
| Oct 22 2024 | 4.52 | -0.01 | -0.22% | 4.54 | 4.57 | 4.52 | 50,054 |
| Oct 21 2024 | 4.53 | 0.02 | 0.44% | 4.56 | 4.56 | 4.53 | 9,081 |
| Oct 18 2024 | 4.51 | 0.02 | 0.45% | 4.51 | 4.51 | 4.48 | 66 |
| Oct 17 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 110 |
| Oct 16 2024 | 4.49 | 0.01 | 0.22% | 4.48 | 4.49 | 4.48 | 18,255 |
| Oct 15 2024 | 4.48 | 0.01 | 0.22% | 4.52 | 4.52 | 4.48 | 4,520 |
| Oct 14 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 0 |
| Oct 11 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 0 |
| Oct 10 2024 | 4.47 | 0.02 | 0.45% | 4.47 | 4.47 | 4.47 | 141 |
| Oct 09 2024 | 4.45 | 0.06 | 1.37% | 4.45 | 4.47 | 4.45 | 21,098 |
| Oct 08 2024 | 4.39 | -0.10 | -2.23% | 4.45 | 4.45 | 4.39 | 472 |
| Oct 07 2024 | 4.49 | 0.12 | 2.75% | 4.50 | 4.50 | 4.49 | 682 |
| Oct 04 2024 | 4.37 | -0.02 | -0.46% | 4.39 | 4.40 | 4.37 | 100,374 |
| Oct 03 2024 | 4.39 | 0.01 | 0.23% | 4.39 | 4.39 | 4.37 | 100,000 |
| Oct 02 2024 | 4.38 | 0.02 | 0.57% | 4.35 | 4.38 | 4.35 | 108,911 |
| Oct 01 2024 | 4.355 | -0.01 | -0.23% | 4.37 | 4.37 | 4.34 | 16,231 |
| Sep 30 2024 | 4.365 | -0.02 | -0.34% | 4.35 | 4.37 | 4.35 | 13,393 |
| Sep 27 2024 | 4.38 | 0.01 | 0.23% | 4.38 | 4.38 | 4.375 | 2,336 |
| Sep 26 2024 | 4.37 | 0.03 | 0.69% | 4.37 | 4.37 | 4.37 | 225 |
| Sep 25 2024 | 4.34 | 0.00 | 0.00% | 4.345 | 4.37 | 4.34 | 5,117 |
| Sep 24 2024 | 4.34 | -0.02 | -0.46% | 4.35 | 4.35 | 4.34 | 920 |
| Sep 23 2024 | 4.36 | -0.03 | -0.68% | 4.37 | 4.37 | 4.36 | 18,914 |
