Mobile Global Esports Inc. (MGAM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.6675

-0.0205

(-2.98%)

As of 12:26PM EDT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.6995	0.6999	0.6400	0.6675	0.6675	175,859
Mar 27, 2023	0.7400	0.7500	0.6630	0.6880	0.6880	432,900
Mar 24, 2023	0.7100	0.7100	0.6850	0.7000	0.7000	101,100
Mar 23, 2023	0.7400	0.7750	0.6810	0.6910	0.6910	188,700
Mar 22, 2023	0.7450	0.7900	0.7200	0.7340	0.7340	145,300
Mar 21, 2023	0.7500	0.7650	0.7150	0.7600	0.7600	114,000
Mar 20, 2023	0.7900	0.7900	0.6820	0.7470	0.7470	195,900
Mar 17, 2023	0.7580	0.7900	0.7200	0.7900	0.7900	175,300
Mar 16, 2023	0.7600	0.7800	0.7160	0.7500	0.7500	123,000
Mar 15, 2023	0.7700	0.8390	0.7220	0.7700	0.7700	371,600
Mar 14, 2023	0.6800	0.9400	0.6580	0.8360	0.8360	1,584,100
Mar 13, 2023	0.6310	0.6850	0.6310	0.6710	0.6710	226,800
Mar 10, 2023	0.7000	0.7450	0.6300	0.6490	0.6490	576,900
Mar 09, 2023	0.7250	0.8000	0.6910	0.6910	0.6910	510,400
Mar 08, 2023	0.7000	0.7400	0.6800	0.7150	0.7150	441,600
Mar 07, 2023	0.7500	0.7800	0.6700	0.7000	0.7000	523,400
Mar 06, 2023	0.7700	0.8300	0.7500	0.7500	0.7500	1,348,900
Mar 03, 2023	0.7980	0.8240	0.7710	0.7840	0.7840	450,700
Mar 02, 2023	0.7800	0.9710	0.7700	0.7800	0.7800	1,539,400
Mar 01, 2023	0.8370	0.8660	0.7950	0.8080	0.8080	302,400
Feb 28, 2023	0.8800	0.9100	0.8410	0.8410	0.8410	229,500
Feb 27, 2023	0.8400	0.9000	0.8300	0.8730	0.8730	527,900
Feb 24, 2023	0.9900	1.0900	0.8200	0.8600	0.8600	1,547,900
Feb 23, 2023	0.9700	1.1300	0.9700	1.0200	1.0200	782,100
Feb 22, 2023	1.0200	1.1500	0.9900	0.9950	0.9950	929,100
Feb 21, 2023	1.1000	1.1800	1.0100	1.0300	1.0300	596,800
Feb 17, 2023	1.3000	1.3970	1.1000	1.1500	1.1500	859,500
Feb 16, 2023	1.4000	1.5400	1.2500	1.3400	1.3400	524,700
Feb 15, 2023	1.5500	1.7400	1.4100	1.4600	1.4600	506,400
Feb 14, 2023	1.6800	1.7300	1.5000	1.5300	1.5300	449,500
Feb 13, 2023	1.7600	1.9200	1.6700	1.7400	1.7400	775,700
Feb 10, 2023	1.9500	2.0400	1.7200	1.7700	1.7700	1,515,400
Feb 09, 2023	2.5400	2.6530	2.0000	2.0300	2.0300	609,900
Feb 08, 2023	2.3300	2.7500	2.2700	2.5800	2.5800	2,174,500
Feb 07, 2023	2.7400	2.7500	2.3100	2.3900	2.3900	1,037,900
Feb 06, 2023	3.1000	3.1300	2.7900	2.9000	2.9000	762,800
Feb 03, 2023	3.0800	3.8100	2.9100	3.0000	3.0000	5,226,300
Feb 02, 2023	2.9100	3.9700	2.5300	3.4800	3.4800	8,883,100
Feb 01, 2023	3.5400	4.6800	3.0600	3.7400	3.7400	71,050,900
Jan 31, 2023	0.9880	2.8600	0.9510	2.5800	2.5800	76,174,500
Jan 30, 2023	1.0100	1.0800	0.9400	0.9850	0.9850	98,500
Jan 27, 2023	0.9800	1.0100	0.9500	0.9620	0.9620	79,800
Jan 26, 2023	1.0000	1.0520	0.9600	1.0100	1.0100	121,600
Jan 25, 2023	1.0100	1.0300	0.9600	1.0100	1.0100	163,000
Jan 24, 2023	0.9950	1.0000	0.9400	0.9900	0.9900	132,200
Jan 23, 2023	1.0300	1.0300	0.9200	0.9790	0.9790	196,100
Jan 20, 2023	1.0800	1.1100	1.0000	1.0300	1.0300	205,600
Jan 19, 2023	1.1200	1.1500	1.0800	1.1040	1.1040	138,100
Jan 18, 2023	1.1200	1.1600	1.0800	1.1400	1.1400	143,200
Jan 17, 2023	1.2200	1.2600	1.0800	1.1100	1.1100	170,500
Jan 13, 2023	1.3900	1.3900	1.2200	1.2600	1.2600	460,900
Jan 12, 2023	1.2200	1.2450	1.0800	1.0900	1.0900	423,400
Jan 11, 2023	1.3600	1.3860	1.2600	1.2800	1.2800	371,900
Jan 10, 2023	1.2500	1.4900	1.2180	1.4100	1.4100	903,600
Jan 09, 2023	1.0800	1.4200	1.0800	1.1900	1.1900	1,494,600
Jan 06, 2023	1.6100	1.6800	1.0300	1.2200	1.2200	10,544,500
Jan 05, 2023	0.9000	1.1180	0.8700	1.0850	1.0850	591,800
Jan 04, 2023	0.9200	0.9870	0.8800	0.8940	0.8940	121,800
Jan 03, 2023	0.8600	1.0700	0.7900	0.9400	0.9400	591,700
Dec 30, 2022	0.9310	0.9500	0.8050	0.8250	0.8250	128,000
Dec 29, 2022	0.8990	0.9900	0.8510	0.8870	0.8870	126,300
Dec 28, 2022	1.0860	1.1400	0.8470	0.9300	0.9300	457,100
Dec 27, 2022	1.2100	1.2700	1.0400	1.1200	1.1200	573,600
Dec 23, 2022	1.0500	1.8000	1.0000	1.3600	1.3600	5,611,100
Dec 22, 2022	1.0000	1.0500	0.7700	1.0300	1.0300	789,300
Dec 21, 2022	0.6900	0.9700	0.6650	0.9160	0.9160	1,951,700
Dec 20, 2022	0.6170	0.7000	0.6120	0.6400	0.6400	20,700
Dec 19, 2022	0.6800	0.7440	0.6570	0.6600	0.6600	50,800
Dec 16, 2022	0.7230	0.7400	0.6900	0.6900	0.6900	29,700
Dec 15, 2022	0.7570	0.7570	0.7230	0.7230	0.7230	19,300
Dec 14, 2022	0.7350	0.7700	0.7200	0.7570	0.7570	19,000
Dec 13, 2022	0.7490	0.7760	0.6900	0.7200	0.7200	76,400
Dec 12, 2022	0.7800	0.8400	0.7100	0.7200	0.7200	67,000
Dec 09, 2022	0.7900	0.8000	0.7100	0.7850	0.7850	66,200
Dec 08, 2022	0.7110	0.7890	0.7000	0.7650	0.7650	40,200
Dec 07, 2022	0.7780	0.7780	0.6850	0.7300	0.7300	60,400
Dec 06, 2022	0.7800	0.8300	0.7600	0.7710	0.7710	25,800
Dec 05, 2022	0.7800	0.8600	0.7700	0.8090	0.8090	37,900
Dec 02, 2022	0.8100	0.8670	0.7600	0.8200	0.8200	44,000
Dec 01, 2022	0.8240	0.8600	0.7600	0.8150	0.8150	57,400
Nov 30, 2022	0.8540	0.8740	0.7850	0.7850	0.7850	60,600
Nov 29, 2022	0.7730	0.8500	0.7700	0.8500	0.8500	31,400
Nov 28, 2022	0.7600	0.7950	0.7600	0.7700	0.7700	28,400
Nov 25, 2022	0.7860	0.8170	0.7750	0.7800	0.7800	40,700
Nov 23, 2022	0.7900	0.8180	0.7600	0.7600	0.7600	35,500
Nov 22, 2022	0.7820	0.8440	0.7820	0.7900	0.7900	25,600
Nov 21, 2022	0.8100	0.8490	0.7410	0.7670	0.7670	41,100
Nov 18, 2022	0.8200	0.8590	0.8000	0.8050	0.8050	13,900
Nov 17, 2022	0.8520	0.8700	0.8010	0.8160	0.8160	19,500
Nov 16, 2022	0.9220	0.9220	0.8500	0.8710	0.8710	30,500
Nov 15, 2022	0.9500	0.9700	0.9050	0.9050	0.9050	33,100
Nov 14, 2022	0.9630	0.9630	0.8540	0.8790	0.8790	47,600
Nov 11, 2022	0.9330	0.9330	0.9000	0.9000	0.9000	56,100
Nov 10, 2022	0.9700	0.9700	0.8200	0.8900	0.8900	61,000
Nov 09, 2022	0.9400	0.9800	0.7500	0.9000	0.9000	68,900
Nov 08, 2022	1.0250	1.0250	0.9800	0.9800	0.9800	45,700
Nov 07, 2022	0.9900	1.0400	0.9900	1.0000	1.0000	19,000
Nov 04, 2022	1.0400	1.0800	0.9400	1.0100	1.0100	75,300
Nov 03, 2022	1.0500	1.0800	1.0100	1.0700	1.0700	28,500
Nov 02, 2022	1.1200	1.1300	1.0400	1.0650	1.0650	107,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,969.43-8.10(-0.20%)

Dow 3032,467.38+35.30(+0.11%)

Nasdaq11,681.62-87.21(-0.74%)

Russell 20001,756.17+2.49(+0.14%)

Crude Oil73.72+0.91(+1.25%)

Gold1,969.80+16.00(+0.82%)

Mobile Global Esports Inc. (MGAM)

S&P 500
3,969.43
-8.10(-0.20%)

Dow 30
32,467.38
+35.30(+0.11%)

Nasdaq
11,681.62
-87.21(-0.74%)

Russell 2000
1,756.17
+2.49(+0.14%)

Crude Oil
73.72
+0.91(+1.25%)

Gold
1,969.80
+16.00(+0.82%)