Get the Stockscreener App
0.00715
11.18%
-0.0009
Megola, Inc. Stock (MGON) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.00715 | $0.00715 | $0.00 | 4,458.0 | -11.18% |
| Jun 04, 2025 | $0.00805 | $0.0077 | $0.00035 | 25,000.0 | +0.00% |
| Jun 03, 2025 | $0.00805 | $0.0053 | $0.00275 | 236,172.0 | +18.38% |
| Jun 02, 2025 | $0.00705 | $0.0061 | $0.00095 | 1,790,564.0 | +3.19% |
| May 30, 2025 | $0.00659 | $0.00659 | $0.00 | 11,501.0 | +2.17% |
| May 29, 2025 | $0.00675 | $0.0061 | $0.00065 | 45,164.0 | +0.00% |
| May 28, 2025 | $0.0075 | $0.0061 | $0.0014 | 80,150.0 | -14.00% |
| May 27, 2025 | $0.0075 | $0.0064 | $0.0011 | 75,000.0 | +4.17% |
| May 23, 2025 | $0.0072 | $0.0072 | $0.00 | 40,000.0 | -0.62% |
| May 22, 2025 | $0.00725 | $0.00725 | $0.00 | 48,694.0 | -13.75% |
| May 21, 2025 | $0.0084 | $0.0084 | $0.00 | 10,000.0 | +12.00% |
| May 20, 2025 | $0.0075 | $0.0075 | $0.00 | 2,000.0 | -11.76% |
| May 16, 2025 | $0.0085 | $0.0085 | $0.00 | 10,000.0 | -3.95% |
| May 12, 2025 | $0.00885 | $0.0072 | $0.00165 | 25,000.0 | +4.12% |
| May 09, 2025 | $0.0085 | $0.0085 | $0.00 | 20,000.0 | -4.49% |
| May 08, 2025 | $0.00985 | $0.0082 | $0.00165 | 62,000.0 | +7.88% |
| May 07, 2025 | $0.0083 | $0.00775 | $0.00055 | 45,000.0 | +4.10% |
Megola, Inc. Stock (MGON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Megola, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Megola, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Megola, Inc. Stock (MGON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.00805 | $0.0053 | $0.00275 | 2,056,194.0 | +8.50% |
| May, 2025 | $0.0109 | $0.0055 | $0.0054 | 565,684.0 | -7.18% |
| Apr, 2025 | $0.0118 | $0.0047 | $0.0071 | 4,155,738.0 | -36.32% |
| Mar, 2025 | $0.0112 | $0.006 | $0.0052 | 4,516,386.0 | +1.36% |
| Feb, 2025 | $0.017 | $0.0011 | $0.0159 | 5,642,665.0 | -6.38% |
| Jan, 2025 | $0.0159 | $0.009 | $0.00693 | 2,191,982.0 | -2.08% |
Megola, Inc. Stock (MGON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0182 | $0.0102 | $0.008 | 2,731,703.0 | +7.14% |
| Nov, 2024 | $0.02 | $0.0076 | $0.0124 | 5,772,223.0 | -26.32% |
| Oct, 2024 | $0.0237 | $0.011 | $0.0127 | 20,180,070.0 | +36.69% |
| Sep, 2024 | $0.014 | $0.0064 | $0.0076 | 4,486,003.0 | +93.06% |
| Aug, 2024 | $0.0095 | $0.0061 | $0.0034 | 1,449,403.0 | -23.40% |
| Jul, 2024 | $0.015 | $0.0061 | $0.0089 | 6,512,304.0 | -32.86% |
| Jun, 2024 | $0.014 | $0.00355 | $0.0105 | 8,177,120.0 | +191.67% |
| May, 2024 | $0.008 | $0.0034 | $0.0046 | 1,694,282.0 | +2.35% |
| Apr, 2024 | $0.0049 | $0.003 | $0.0019 | 2,280,065.0 | +37.94% |
| Mar, 2024 | $0.0045 | $0.0026 | $0.0019 | 1,387,359.0 | -12.82% |
| Feb, 2024 | $0.0056 | $0.0038 | $0.0018 | 699,556.0 | -11.36% |
| Jan, 2024 | $0.0054 | $0.0024 | $0.003 | 5,176,714.0 | +83.33% |
Megola, Inc. Stock (MGON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0042 | $0.00195 | $0.00225 | 6,283,251.0 | -32.39% |
| Nov, 2023 | $0.0036 | $0.0025 | $0.0011 | 4,234,811.0 | +14.52% |
| Oct, 2023 | $0.00519 | $0.0025 | $0.00269 | 3,296,196.0 | -36.73% |
| Sep, 2023 | $0.0066 | $0.0042 | $0.0024 | 2,333,334.0 | -18.33% |
| Aug, 2023 | $0.0064 | $0.0036 | $0.0028 | 1,759,099.0 | +0.00% |
| Jul, 2023 | $0.0068 | $0.0036 | $0.0032 | 1,363,105.0 | -11.76% |
| Jun, 2023 | $0.0085 | $0.0033 | $0.0052 | 2,076,274.0 | -9.33% |
| May, 2023 | $0.0085 | $0.0033 | $0.0052 | 4,283,340.0 | +50.00% |
| Apr, 2023 | $0.009 | $0.0026 | $0.0064 | 6,339,663.0 | -28.57% |
| Mar, 2023 | $0.0073 | $0.005 | $0.0023 | 5,945,144.0 | +3.70% |
| Feb, 2023 | $0.0093 | $0.0025 | $0.0068 | 3,334,470.0 | -12.34% |
| Jan, 2023 | $0.009 | $0.0018 | $0.0072 | 8,545,234.0 | +285.00% |
5.71%
0.34%
Cap:
|
Volume (24h):