Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	499,732
Apr 27, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	442,131
Apr 24, 2026	0.30	0.30	0.29	0.30	0.30	-	268,631
Apr 23, 2026	0.30	0.30	0.28	0.30	0.30	-	449,193
Apr 22, 2026	0.28	0.30	0.28	0.30	0.30	8.26%	1,154,103
Apr 21, 2026	0.30	0.30	0.27	0.27	0.27	-9.17%	760,130
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	934,850
Apr 17, 2026	0.31	0.31	0.29	0.30	0.30	3.51%	1,683,307
Apr 16, 2026	0.30	0.31	0.27	0.29	0.29	-1.72%	1,134,208
Apr 15, 2026	0.33	0.34	0.29	0.29	0.29	-13.43%	2,240,532
Apr 14, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	765,429
Apr 13, 2026	0.33	0.34	0.31	0.33	0.33	-	380,175
Apr 10, 2026	0.35	0.35	0.32	0.33	0.33	-	758,638
Apr 9, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	439,446
Apr 8, 2026	0.35	0.35	0.32	0.33	0.33	1.56%	495,854
Apr 7, 2026	0.35	0.35	0.31	0.32	0.32	-3.03%	216,484
Apr 6, 2026	0.37	0.37	0.33	0.33	0.33	-	748,856
Apr 2, 2026	0.33	0.35	0.33	0.33	0.33	-1.49%	71,204
Apr 1, 2026	0.34	0.37	0.33	0.34	0.34	-1.47%	150,112
Mar 31, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	426,349
Mar 30, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	504,939
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	324,764
Mar 26, 2026	0.36	0.36	0.33	0.34	0.34	1.52%	499,020
Mar 25, 2026	0.34	0.35	0.33	0.33	0.33	3.94%	821,730
Mar 24, 2026	0.34	0.34	0.31	0.32	0.32	-0.78%	230,055
Mar 23, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	478,803
Mar 20, 2026	0.34	0.34	0.30	0.30	0.30	-9.09%	552,950
Mar 19, 2026	0.36	0.36	0.32	0.33	0.33	-12.00%	910,903
Mar 18, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	187,945
Mar 17, 2026	0.39	0.40	0.38	0.38	0.38	-0.65%	239,311
Mar 16, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	343,520
Mar 13, 2026	0.43	0.43	0.41	0.41	0.41	-	365,887
Mar 12, 2026	0.41	0.42	0.40	0.41	0.41	0.61%	217,886
Mar 11, 2026	0.42	0.42	0.40	0.41	0.41	-2.98%	136,286
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	306,950
Mar 9, 2026	0.40	0.42	0.38	0.42	0.42	2.47%	394,527
Mar 6, 2026	0.43	0.44	0.41	0.41	0.41	-3.57%	225,615
Mar 5, 2026	0.43	0.43	0.41	0.42	0.42	5.00%	290,024
Mar 4, 2026	0.44	0.47	0.40	0.40	0.40	-4.76%	2,478,026
Mar 3, 2026	0.44	0.44	0.42	0.42	0.42	-8.70%	1,097,071
Mar 2, 2026	0.54	0.54	0.46	0.46	0.46	-8.00%	1,092,391
Feb 27, 2026	0.59	0.59	0.50	0.50	0.50	-15.25%	1,212,632
Feb 26, 2026	0.51	0.59	0.49	0.59	0.59	18.00%	1,144,935
Feb 25, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	335,895
Feb 24, 2026	0.52	0.53	0.50	0.51	0.51	-1.92%	404,550
Feb 23, 2026	0.50	0.52	0.48	0.52	0.52	8.33%	518,574
Feb 20, 2026	0.49	0.50	0.47	0.48	0.48	2.13%	245,388
Feb 19, 2026	0.46	0.50	0.45	0.47	0.47	1.08%	411,374
Feb 18, 2026	0.50	0.50	0.46	0.47	0.47	-5.10%	290,439
Feb 17, 2026	0.55	0.55	0.48	0.49	0.49	-9.26%	662,875
Feb 13, 2026	0.49	0.56	0.49	0.54	0.54	3.85%	354,760
Feb 12, 2026	0.59	0.59	0.52	0.52	0.52	-11.86%	370,889
Feb 11, 2026	0.62	0.63	0.55	0.59	0.59	-3.28%	719,774
Feb 10, 2026	0.57	0.62	0.56	0.61	0.61	7.02%	756,509
Feb 9, 2026	0.52	0.57	0.50	0.57	0.57	11.76%	505,385
Feb 6, 2026	0.48	0.51	0.48	0.51	0.51	8.51%	642,981
Feb 5, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	856,398
Feb 4, 2026	0.46	0.47	0.42	0.46	0.46	4.55%	977,104
Feb 3, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	240,871
Feb 2, 2026	0.41	0.45	0.41	0.45	0.45	7.14%	270,652
Jan 30, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	461,659
Jan 29, 2026	0.48	0.50	0.43	0.45	0.45	-1.10%	485,798
Jan 28, 2026	0.45	0.47	0.42	0.46	0.46	5.81%	520,861
Jan 27, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	1,221,803
Jan 26, 2026	0.53	0.53	0.44	0.44	0.44	-18.52%	1,103,840
Jan 23, 2026	0.53	0.54	0.50	0.54	0.54	8.00%	277,246
Jan 22, 2026	0.47	0.55	0.47	0.50	0.50	3.09%	895,934
Jan 21, 2026	0.50	0.50	0.44	0.49	0.49	3.19%	815,840
Jan 20, 2026	0.48	0.51	0.45	0.47	0.47	-4.08%	965,108
Jan 19, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	494,178
Jan 16, 2026	0.48	0.50	0.46	0.50	0.50	1.02%	441,760
Jan 15, 2026	0.56	0.56	0.48	0.49	0.49	-10.91%	1,054,022
Jan 14, 2026	0.57	0.58	0.55	0.55	0.55	-	712,015
Jan 13, 2026	0.55	0.56	0.53	0.55	0.55	3.77%	685,782
Jan 12, 2026	0.51	0.53	0.50	0.53	0.53	8.16%	986,513
Jan 9, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	714,175
Jan 8, 2026	0.50	0.51	0.46	0.50	0.50	-2.94%	548,432
Jan 7, 2026	0.43	0.53	0.40	0.51	0.51	18.60%	1,903,617
Jan 6, 2026	0.43	0.47	0.40	0.43	0.43	2.38%	2,100,346
Jan 5, 2026	0.33	0.43	0.33	0.42	0.42	27.27%	1,547,025
Jan 2, 2026	0.33	0.33	0.32	0.33	0.33	4.76%	383,786
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	-	85,789
Dec 30, 2025	0.30	0.33	0.29	0.32	0.32	12.50%	487,714
Dec 29, 2025	0.28	0.29	0.28	0.28	0.28	-	263,187
Dec 24, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	32,235
Dec 23, 2025	0.30	0.30	0.28	0.29	0.29	1.79%	344,649
Dec 22, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	534,060
Dec 19, 2025	0.27	0.28	0.26	0.27	0.27	-	247,383
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-	249,991
Dec 17, 2025	0.27	0.28	0.27	0.27	0.27	-	367,213
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-	484,694
Dec 15, 2025	0.28	0.29	0.27	0.27	0.27	-6.90%	250,884
Dec 12, 2025	0.29	0.30	0.28	0.29	0.29	-	314,401
Dec 11, 2025	0.29	0.30	0.28	0.29	0.29	7.41%	739,532
Dec 10, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	68,418
Dec 9, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	255,411
Dec 8, 2025	0.32	0.32	0.28	0.29	0.29	-5.00%	288,775
Dec 5, 2025	0.30	0.31	0.29	0.30	0.30	-	349,062
Dec 4, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	259,011
Dec 3, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	44,124