Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1130 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.6600 0.6800 0.6120 0.6251 198,621 -0.03(-4.02%)
Apr 27, 2023 0.6700 0.6800 0.6500 0.6513 261,130 -0.01(-0.91%)
Apr 26, 2023 0.6600 0.6900 0.6401 0.6573 151,088 -0.00(-0.57%)
Apr 25, 2023 0.7000 0.7150 0.6580 0.6611 154,430 -0.05(-7.54%)
Apr 24, 2023 0.7400 0.7400 0.6832 0.7150 59,739 -0.01(-1.92%)
Apr 21, 2023 0.7300 0.7500 0.6951 0.7290 81,933 +0.01(+1.10%)
Apr 20, 2023 0.7500 0.7700 0.7120 0.7211 147,858 -0.04(-5.12%)
Apr 19, 2023 0.8100 0.8100 0.7500 0.7600 152,958 -0.04(-5.00%)
Apr 18, 2023 0.7500 0.8500 0.7250 0.8000 1,295,637 +0.04(+5.26%)
Apr 17, 2023 0.7500 0.7650 0.7300 0.7600 163,170 -0.01(-0.95%)
Apr 14, 2023 0.7196 0.8200 0.7000 0.7673 594,502 +0.06(+8.25%)
Apr 13, 2023 0.7000 0.7100 0.6800 0.7088 207,992 +0.02(+2.74%)
Apr 12, 2023 0.7100 0.7101 0.6800 0.6899 117,629 -0.02(-2.14%)
Apr 11, 2023 0.7100 0.7250 0.6900 0.7050 112,907 -0.02(-2.08%)
Apr 10, 2023 0.7500 0.7500 0.6801 0.7200 144,537 -0.06(-7.10%)
Apr 06, 2023 0.7050 0.8600 0.6607 0.7750 780,809 +0.08(+10.71%)
Apr 05, 2023 0.7400 0.7400 0.6811 0.7000 97,125 -0.04(-5.41%)
Apr 04, 2023 0.7100 0.7400 0.7100 0.7400 83,372 +0.04(+5.31%)
Apr 03, 2023 0.7192 0.7500 0.7000 0.7027 191,076 +0.02(+2.58%)
Mar 31, 2023 0.6800 0.7000 0.6591 0.6850 45,500 +0.00(+0.29%)
Mar 30, 2023 0.7300 0.7300 0.6800 0.6830 150,522 -0.04(-5.14%)
Mar 29, 2023 0.6495 0.7200 0.6300 0.7200 488,730 +0.07(+10.97%)
Mar 28, 2023 0.6995 0.6999 0.6376 0.6488 270,482 -0.04(-5.70%)
Mar 27, 2023 0.7400 0.7499 0.6625 0.6880 437,303 -0.01(-1.70%)
Mar 24, 2023 0.7099 0.7100 0.6850 0.6999 129,901 +0.01(+1.30%)
Mar 23, 2023 0.7400 0.7750 0.6813 0.6909 186,185 -0.04(-5.82%)
Mar 22, 2023 0.7448 0.7900 0.7201 0.7336 144,263 -0.03(-3.47%)
Mar 21, 2023 0.7500 0.7650 0.7150 0.7600 113,677 +0.01(+1.81%)
Mar 20, 2023 0.7900 0.7900 0.6822 0.7465 182,597 -0.04(-5.49%)
Mar 17, 2023 0.7600 0.7899 0.7200 0.7899 175,712 +0.04(+5.32%)
Mar 16, 2023 0.7600 0.7795 0.7160 0.7500 123,565 -0.02(-2.60%)
Mar 15, 2023 0.7700 0.8393 0.7221 0.7700 370,267 -0.07(-7.84%)
Mar 14, 2023 0.6800 0.9400 0.6580 0.8355 1,581,086 +0.17(+24.61%)
Mar 13, 2023 0.6300 0.6850 0.6310 0.6705 224,577 +0.02(+3.31%)
Mar 10, 2023 0.7000 0.7449 0.6301 0.6490 579,591 -0.04(-6.11%)
Mar 09, 2023 0.7250 0.8000 0.6912 0.6912 507,603 -0.02(-3.33%)
Mar 08, 2023 0.7000 0.7395 0.6801 0.7150 427,566 +0.02(+2.14%)
Mar 07, 2023 0.7500 0.7795 0.6700 0.7000 523,383 -0.05(-6.67%)
Mar 06, 2023 0.7700 0.8299 0.7500 0.7500 1,348,555 -0.03(-4.36%)
Mar 03, 2023 0.7980 0.8240 0.7711 0.7842 454,928 +0.00(+0.54%)
Mar 02, 2023 0.7800 0.9710 0.7700 0.7800 1,539,389 -0.03(-3.47%)
Mar 01, 2023 0.8372 0.8662 0.7950 0.8080 299,859 -0.03(-3.87%)
Feb 28, 2023 0.8800 0.9100 0.8405 0.8405 218,743 -0.03(-3.73%)
Feb 27, 2023 0.8400 0.8999 0.8300 0.8731 517,048 +0.01(+1.52%)
Feb 24, 2023 0.9900 1.090 0.8200 0.8600 1,547,903 -0.16(-15.69%)
Feb 23, 2023 0.9700 1.130 0.9700 1.020 778,070 +0.02(+2.50%)
Feb 22, 2023 1.020 1.150 0.9900 0.9951 918,142 -0.03(-3.39%)
Feb 21, 2023 1.100 1.180 1.010 1.030 591,683 -0.12(-10.43%)
Feb 17, 2023 1.300 1.397 1.100 1.150 859,459 -0.19(-14.18%)
Feb 16, 2023 1.400 1.540 1.250 1.340 519,676 -0.12(-8.22%)
Feb 15, 2023 1.550 1.740 1.410 1.460 506,381 -0.07(-4.58%)
Feb 14, 2023 1.680 1.730 1.500 1.530 446,937 -0.21(-12.07%)
Feb 13, 2023 1.760 1.920 1.670 1.740 775,295 -0.03(-1.69%)
Feb 10, 2023 1.950 2.040 1.720 1.770 1,515,411 -0.26(-12.81%)
Feb 09, 2023 2.540 2.653 2.000 2.030 606,648 -0.55(-21.32%)
Feb 08, 2023 2.330 2.750 2.270 2.580 2,166,812 +0.19(+7.95%)
Feb 07, 2023 2.740 2.750 2.310 2.390 1,025,669 -0.51(-17.59%)
Feb 06, 2023 3.100 3.130 2.790 2.900 752,772 -0.10(-3.33%)
Feb 03, 2023 3.080 3.810 2.910 3.000 5,226,266 -0.48(-13.79%)
Feb 02, 2023 2.910 3.970 2.530 3.480 8,852,382 -0.26(-6.95%)
Feb 01, 2023 3.540 4.680 3.060 3.740 70,851,496 +1.16(+44.96%)
Jan 31, 2023 0.9900 2.860 0.9510 2.580 74,326,816 +1.60(+161.93%)
Jan 30, 2023 1.010 1.080 0.9400 0.9850 95,855 +0.02(+2.39%)
Jan 27, 2023 0.9800 1.010 0.9501 0.9620 79,821 -0.05(-4.75%)
Jan 26, 2023 1.000 1.052 0.9600 1.010 118,637 +0.00(+0.00%)
Jan 25, 2023 1.010 1.030 0.9600 1.010 162,332 +0.02(+2.02%)
Jan 24, 2023 0.9951 1.000 0.9400 0.9900 126,628 +0.01(+1.09%)
Jan 23, 2023 1.030 1.030 0.9200 0.9793 194,144 -0.05(-4.92%)
Jan 20, 2023 1.080 1.110 1.010 1.030 205,621 -0.07(-6.72%)
Jan 19, 2023 1.120 1.150 1.080 1.104 131,901 -0.04(-3.14%)
Jan 18, 2023 1.120 1.160 1.080 1.140 142,723 +0.03(+2.71%)
Jan 17, 2023 1.220 1.260 1.080 1.110 167,881 -0.15(-11.91%)
Jan 13, 2023 1.390 1.390 1.220 1.260 460,933 +0.17(+15.60%)
Jan 12, 2023 1.220 1.245 1.080 1.090 389,515 -0.19(-14.84%)
Jan 11, 2023 1.360 1.386 1.260 1.280 368,193 -0.13(-9.22%)
Jan 10, 2023 1.250 1.490 1.218 1.410 893,654 +0.22(+18.49%)
Jan 09, 2023 1.080 1.420 1.080 1.190 1,487,485 -0.03(-2.46%)
Jan 06, 2023 1.610 1.680 1.030 1.220 10,544,477 +0.14(+12.44%)
Jan 05, 2023 0.9000 1.118 0.8700 1.085 397,442 +0.19(+21.36%)
Jan 04, 2023 0.9200 0.9873 0.8800 0.8940 117,536 -0.05(-4.87%)
Jan 03, 2023 0.8600 1.070 0.7900 0.9398 584,114 +0.11(+13.94%)
Dec 30, 2022 0.9300 0.9500 0.8051 0.8248 128,036 -0.06(-6.98%)
Dec 29, 2022 0.8985 0.9899 0.8513 0.8867 124,195 -0.04(-4.69%)
Dec 28, 2022 1.090 1.140 0.8469 0.9303 455,414 -0.19(-16.94%)
Dec 27, 2022 1.210 1.270 1.040 1.120 571,222 -0.24(-17.65%)
Dec 23, 2022 1.050 1.800 1.000 1.360 5,611,074 +0.33(+32.04%)
Dec 22, 2022 1.000 1.050 0.7700 1.030 777,642 +0.11(+12.49%)
Dec 21, 2022 0.6900 0.9701 0.6653 0.9156 1,870,801 +0.28(+43.02%)
Dec 20, 2022 0.6170 0.7001 0.6116 0.6402 20,716 -0.02(-3.00%)
Dec 19, 2022 0.6800 0.7440 0.6565 0.6600 50,763 -0.03(-4.36%)
Dec 16, 2022 0.7230 0.7400 0.6900 0.6901 29,685 -0.03(-4.55%)
Dec 15, 2022 0.7569 0.7569 0.7230 0.7230 19,328 -0.03(-4.49%)
Dec 14, 2022 0.7351 0.7699 0.7200 0.7570 18,984 +0.04(+5.14%)
Dec 13, 2022 0.7488 0.7758 0.6901 0.7200 76,446 -0.00(-0.01%)
Dec 12, 2022 0.7800 0.8399 0.7100 0.7201 66,548 -0.06(-8.27%)
Dec 09, 2022 0.7900 0.8000 0.7100 0.7850 66,242 +0.02(+2.61%)
Dec 08, 2022 0.7111 0.7890 0.7001 0.7650 38,234 +0.04(+4.79%)
Dec 07, 2022 0.7777 0.7777 0.6847 0.7300 60,431 -0.04(-5.33%)
Dec 06, 2022 0.7800 0.8300 0.7600 0.7711 25,841 -0.04(-4.70%)
Dec 05, 2022 0.7800 0.8597 0.7700 0.8091 37,891 -0.01(-1.32%)
Dec 02, 2022 0.8099 0.8668 0.7600 0.8199 44,008 +0.00(+0.56%)
Dec 01, 2022 0.8243 0.8600 0.7600 0.8153 57,416 +0.03(+3.86%)
Nov 30, 2022 0.8540 0.8740 0.7850 0.7850 60,616 -0.06(-7.60%)
Nov 29, 2022 0.7700 0.8498 0.7700 0.8496 31,407 +0.08(+10.34%)
Nov 28, 2022 0.7600 0.7950 0.7600 0.7700 28,356 -0.01(-1.28%)
Nov 25, 2022 0.7855 0.8165 0.7751 0.7800 40,693 +0.02(+2.63%)
Nov 23, 2022 0.7901 0.8179 0.7600 0.7600 35,490 -0.03(-3.81%)
Nov 22, 2022 0.7822 0.8437 0.7822 0.7901 25,585 +0.02(+2.98%)
Nov 21, 2022 0.8100 0.8486 0.7406 0.7672 41,077 -0.04(-4.71%)
Nov 18, 2022 0.8201 0.8589 0.8001 0.8051 13,875 -0.01(-1.28%)
Nov 17, 2022 0.8500 0.8700 0.8005 0.8155 19,488 -0.06(-6.34%)
Nov 16, 2022 0.9217 0.9217 0.8503 0.8707 29,664 -0.03(-3.79%)
Nov 15, 2022 0.9500 0.9700 0.9050 0.9050 33,137 +0.03(+2.91%)
Nov 14, 2022 0.9625 0.9625 0.8541 0.8794 47,552 -0.02(-2.29%)
Nov 11, 2022 0.9300 0.9334 0.9000 0.9000 56,096 +0.01(+1.10%)
Nov 10, 2022 0.9700 0.9700 0.8200 0.8902 61,026 -0.01(-1.03%)
Nov 09, 2022 0.9400 0.9800 0.7500 0.8995 68,890 -0.08(-8.21%)
Nov 08, 2022 1.020 1.025 0.9800 0.9800 45,691 -0.02(-2.00%)
Nov 07, 2022 0.9900 1.040 0.9900 1.000 19,004 -0.01(-1.01%)
Nov 04, 2022 1.040 1.080 0.9400 1.010 75,321 -0.06(-5.59%)
Nov 03, 2022 1.050 1.080 1.010 1.070 28,480 +0.01(+0.47%)
Nov 02, 2022 1.120 1.130 1.040 1.065 107,496 -0.03(-2.29%)
Nov 01, 2022 1.080 1.130 1.050 1.090 42,240 +0.01(+0.93%)
Oct 31, 2022 1.200 1.221 1.080 1.080 208,594 -0.14(-11.48%)
Oct 28, 2022 1.220 1.263 1.180 1.220 46,455 +0.01(+0.83%)
Oct 27, 2022 1.260 1.290 1.210 1.210 23,805 -0.07(-5.47%)
Oct 26, 2022 1.270 1.340 1.260 1.280 24,166 +0.00(+0.00%)
Oct 25, 2022 1.170 1.300 1.170 1.280 40,494 +0.08(+6.67%)
Oct 24, 2022 1.250 1.260 1.180 1.200 38,651 -0.03(-2.44%)
Oct 21, 2022 1.220 1.250 1.180 1.230 48,201 +0.02(+1.65%)
Oct 20, 2022 1.290 1.300 1.210 1.210 91,973 -0.09(-6.87%)
Oct 19, 2022 1.430 1.450 1.250 1.299 65,596 -0.07(-5.17%)
Oct 18, 2022 1.470 1.500 1.370 1.370 66,723 -0.07(-4.86%)
Oct 17, 2022 1.380 1.450 1.380 1.440 43,044 +0.06(+4.35%)
Oct 14, 2022 1.500 1.500 1.380 1.380 49,095 -0.06(-4.17%)
Oct 13, 2022 1.350 1.510 1.279 1.440 75,742 +0.09(+6.67%)
Oct 12, 2022 1.450 1.453 1.300 1.350 41,325 +0.00(+0.00%)
Oct 11, 2022 1.340 1.490 1.330 1.350 76,900 -0.09(-6.25%)
Oct 10, 2022 1.510 1.530 1.310 1.440 68,708 -0.08(-5.26%)
Oct 07, 2022 1.640 1.660 1.510 1.520 90,044 -0.15(-8.98%)
Oct 06, 2022 1.810 1.870 1.670 1.670 138,113 -0.12(-6.70%)
Oct 05, 2022 1.800 1.850 1.740 1.790 87,603 -0.07(-3.76%)
Oct 04, 2022 1.790 1.890 1.720 1.860 145,641 +0.10(+5.68%)
Oct 03, 2022 1.950 1.950 1.760 1.760 171,188 -0.14(-7.37%)
Sep 30, 2022 2.070 2.160 1.900 1.900 226,337 -0.17(-8.21%)
Sep 29, 2022 2.170 2.170 2.012 2.070 118,184 -0.12(-5.48%)
Sep 28, 2022 2.060 2.270 2.030 2.190 242,692 +0.15(+7.35%)
Sep 27, 2022 2.050 2.162 2.010 2.040 217,570 +0.00(+0.00%)
Sep 26, 2022 2.070 2.145 2.030 2.040 254,517 -0.07(-3.32%)
Sep 23, 2022 2.310 2.316 2.090 2.110 290,374 -0.23(-9.83%)
Sep 22, 2022 2.170 2.410 2.130 2.340 605,261 +0.03(+1.30%)
Sep 21, 2022 2.360 2.490 2.140 2.310 2,836,161 -0.75(-24.51%)
Sep 20, 2022 3.070 3.650 2.840 3.060 31,917,732 +0.64(+26.45%)
Sep 19, 2022 2.240 2.520 2.040 2.420 2,524,141 +0.10(+4.31%)
Sep 16, 2022 2.300 2.350 2.225 2.320 172,027 -0.03(-1.28%)
Sep 15, 2022 2.400 2.531 2.260 2.350 393,455 -0.06(-2.49%)
Sep 14, 2022 2.380 2.750 2.300 2.410 1,558,935 +0.07(+2.81%)
Sep 13, 2022 2.510 2.640 2.230 2.344 640,971 -0.28(-10.53%)
Sep 12, 2022 2.720 2.815 2.550 2.620 532,296 -0.13(-4.73%)
Sep 09, 2022 2.820 2.940 2.650 2.750 255,086 +0.02(+0.73%)
Sep 08, 2022 2.410 2.900 2.400 2.730 664,412 +0.28(+11.43%)
Sep 07, 2022 2.590 2.890 2.210 2.450 601,800 -0.29(-10.67%)
Sep 06, 2022 3.050 3.090 2.730 2.743 560,678 -0.63(-18.62%)
Sep 02, 2022 3.500 3.580 3.160 3.370 1,042,624 -0.35(-9.41%)
Sep 01, 2022 3.220 3.850 3.020 3.720 4,391,656 +0.10(+2.76%)
Aug 31, 2022 4.850 5.060 3.520 3.620 12,234,457 -1.68(-31.70%)
Aug 30, 2022 3.920 5.450 3.340 5.300 91,814,728 +2.70(+103.85%)
Aug 29, 2022 2.270 2.660 2.260 2.600 2,033,898 +0.13(+5.26%)
Aug 26, 2022 2.660 2.662 2.330 2.470 343,256 -0.13(-5.00%)
Aug 25, 2022 3.020 3.100 2.510 2.600 280,171 -0.40(-13.33%)
Aug 24, 2022 2.950 3.300 2.686 3.000 762,766 +0.08(+2.74%)
Aug 23, 2022 2.910 3.005 2.910 2.920 215,060 -0.02(-0.68%)
Aug 22, 2022 3.400 3.400 2.900 2.940 300,341 -0.50(-14.53%)
Aug 19, 2022 3.800 3.940 3.375 3.440 350,135 -0.32(-8.51%)
Aug 18, 2022 3.900 4.000 3.647 3.760 388,079 -0.18(-4.57%)
Aug 17, 2022 3.860 3.940 3.650 3.940 350,074 +0.02(+0.51%)
Aug 16, 2022 4.110 4.260 3.740 3.920 703,944 -0.20(-4.85%)
Aug 15, 2022 3.750 4.630 3.720 4.120 1,898,937 +0.28(+7.29%)
Aug 12, 2022 4.150 4.220 3.600 3.840 839,611 -0.17(-4.24%)
Aug 11, 2022 4.300 4.790 4.010 4.010 1,457,815 -0.34(-7.82%)
Aug 10, 2022 4.680 5.600 4.340 4.350 1,939,808 -0.25(-5.43%)
Aug 09, 2022 5.490 5.620 4.200 4.600 1,493,020 -0.95(-17.12%)
Aug 08, 2022 6.120 6.280 5.140 5.550 2,339,655 -0.57(-9.31%)
Aug 05, 2022 6.190 6.650 6.008 6.120 1,184,340 -0.43(-6.56%)
Aug 04, 2022 6.100 8.370 6.050 6.550 5,146,491 +0.34(+5.48%)
Aug 03, 2022 7.380 7.750 5.550 6.210 2,604,749 -2.42(-28.04%)
Aug 02, 2022 10.51 10.90 7.390 8.630 5,638,384 -4.35(-33.51%)
Aug 01, 2022 16.30 20.74 10.20 12.98 24,316,046 +1.79(+16.00%)
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.