Skip to main content

Mobile Global Esports Inc. - Common Stock (NQ: MGAM )

0.2270 +0.0029 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 0.2241 0.2398 0.2100 0.2270 70,336 +0.00(+1.29%)
Feb 20, 2024 0.2211 0.2319 0.2200 0.2241 63,065 +0.00(+0.49%)
Feb 16, 2024 0.2333 0.2453 0.2201 0.2230 136,980 -0.01(-3.34%)
Feb 15, 2024 0.2106 0.2500 0.2105 0.2307 408,966 +0.02(+7.80%)
Feb 14, 2024 0.2211 0.2249 0.2091 0.2140 157,243 -0.01(-2.82%)
Feb 13, 2024 0.2015 0.2303 0.2015 0.2202 1,618,790 -0.02(-10.09%)
Feb 12, 2024 0.2662 0.2662 0.2400 0.2449 109,542 -0.01(-3.77%)
Feb 09, 2024 0.2700 0.2720 0.2400 0.2545 128,176 +0.00(+1.07%)
Feb 08, 2024 0.2990 0.3000 0.2460 0.2518 338,396 +0.01(+4.05%)
Feb 07, 2024 0.2590 0.2700 0.2420 0.2420 117,540 -0.01(-3.20%)
Feb 06, 2024 0.2500 0.2700 0.2500 0.2500 87,210 -0.00(-0.79%)
Feb 05, 2024 0.2600 0.2700 0.2512 0.2520 212,798 -0.01(-3.08%)
Feb 02, 2024 0.2615 0.2780 0.2600 0.2600 55,174 -0.00(-1.52%)
Feb 01, 2024 0.2771 0.2799 0.2596 0.2640 125,953 -0.01(-5.24%)
Jan 31, 2024 0.2850 0.2850 0.2674 0.2786 102,902 +0.00(+1.46%)
Jan 30, 2024 0.3000 0.2990 0.2718 0.2746 144,254 -0.02(-8.16%)
Jan 29, 2024 0.2896 0.2990 0.2709 0.2990 20,702 +0.01(+2.12%)
Jan 26, 2024 0.2800 0.2929 0.2737 0.2928 140,058 +0.02(+6.40%)
Jan 25, 2024 0.2800 0.2880 0.2706 0.2752 85,158 +0.00(+1.33%)
Jan 24, 2024 0.2900 0.2900 0.2705 0.2716 92,965 -0.02(-5.86%)
Jan 23, 2024 0.2674 0.3200 0.2674 0.2885 779,551 +0.02(+6.85%)
Jan 22, 2024 0.2800 0.2850 0.2700 0.2700 99,865 +0.00(+0.00%)
Jan 19, 2024 0.2877 0.2887 0.2700 0.2700 73,933 -0.01(-4.26%)
Jan 18, 2024 0.2796 0.3100 0.2796 0.2820 125,030 -0.00(-1.05%)
Jan 17, 2024 0.2930 0.2930 0.2706 0.2850 127,042 -0.01(-2.90%)
Jan 16, 2024 0.3000 0.2995 0.2844 0.2935 71,547 +0.01(+3.20%)
Jan 12, 2024 0.2843 0.3071 0.2827 0.2844 166,979 -0.01(-4.88%)
Jan 11, 2024 0.3019 0.3050 0.2842 0.2990 165,483 -0.01(-2.92%)
Jan 10, 2024 0.3103 0.3181 0.3004 0.3080 62,525 -0.01(-3.54%)
Jan 09, 2024 0.3260 0.3300 0.3069 0.3193 65,577 -0.01(-2.06%)
Jan 08, 2024 0.3300 0.3300 0.3100 0.3260 69,446 -0.00(-1.21%)
Jan 05, 2024 0.3128 0.3394 0.3050 0.3300 138,284 +0.01(+3.19%)
Jan 04, 2024 0.3700 0.3700 0.2900 0.3198 445,109 -0.05(-14.49%)
Jan 03, 2024 0.3492 0.3750 0.3400 0.3740 309,986 +0.01(+3.89%)
Jan 02, 2024 0.3152 0.3649 0.3017 0.3600 484,024 +0.03(+10.77%)
Dec 29, 2023 0.3982 0.3982 0.3087 0.3250 557,353 -0.09(-20.83%)
Dec 28, 2023 0.3700 0.4300 0.3456 0.4105 1,146,425 -0.01(-2.03%)
Dec 27, 2023 0.4300 0.5455 0.3930 0.4190 9,437,457 +0.04(+9.51%)
Dec 26, 2023 0.2976 0.4336 0.2757 0.3826 2,990,241 +0.09(+29.43%)
Dec 22, 2023 0.2800 0.3000 0.2700 0.2956 2,538,276 +0.00(+0.20%)
Dec 21, 2023 0.2734 0.3349 0.2632 0.2950 5,800,914 +0.02(+9.22%)
Dec 20, 2023 0.2875 0.2899 0.2559 0.2701 2,871,796 -0.02(-6.05%)
Dec 19, 2023 0.2800 0.3100 0.2587 0.2875 158,151 -0.00(-0.86%)
Dec 18, 2023 0.3000 0.3300 0.2600 0.2900 153,964 -0.01(-2.42%)
Dec 15, 2023 0.3192 0.3212 0.2900 0.2972 165,983 -0.01(-2.27%)
Dec 14, 2023 0.2727 0.3300 0.2720 0.3041 155,755 +0.02(+6.51%)
Dec 13, 2023 0.3007 0.3007 0.2800 0.2855 34,391 -0.00(-1.55%)
Dec 12, 2023 0.2850 0.3135 0.2850 0.2900 63,189 -0.00(-0.17%)
Dec 11, 2023 0.3030 0.3125 0.2859 0.2905 51,648 -0.02(-7.04%)
Dec 08, 2023 0.3149 0.3300 0.2942 0.3125 50,629 -0.00(-0.79%)
Dec 07, 2023 0.3059 0.3150 0.2982 0.3150 32,419 +0.01(+4.97%)
Dec 06, 2023 0.3101 0.3349 0.3000 0.3001 98,852 -0.03(-8.11%)
Dec 05, 2023 0.3265 0.3269 0.3103 0.3266 57,511 +0.00(+0.68%)
Dec 04, 2023 0.3402 0.3451 0.3170 0.3244 57,047 -0.02(-4.87%)
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.