tiprankstipranks
Morgan Group Holding (MGHL)
OTHER OTC:MGHL
US Market
MGHL
Morgan Group Holding
RESEARCH TOOLSreports

Morgan Group Holding (MGHL) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 09, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 08, 2026
2.60
2.60
2.31
2.31
2.31
+8.96%
470
112.16
Apr 07, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Apr 06, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Apr 03, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Apr 02, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Apr 01, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 31, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 30, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 27, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 26, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 25, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 24, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 23, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 20, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 19, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 18, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 17, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 16, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 13, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 12, 2026
2.12
2.12
2.12
2.12
2.12
0.00%
0
0.00
Mar 11, 2026
2.12
2.12
2.12
2.12
2.12
+4.43%
0
0.00
Mar 10, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 09, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 06, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 05, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 04, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 03, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Mar 02, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 27, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 26, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 25, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 24, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 23, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 20, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 19, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 18, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 17, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 16, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 13, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 12, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 11, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 10, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 09, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
108
7.30
Feb 06, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 05, 2026
2.03
2.03
2.03
2.03
2.03
0.00%
0
0.00
Feb 04, 2026
2.03
2.03
2.03
2.03
2.03
+1.00%
156
12.66
Feb 03, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Feb 02, 2026
2.01
2.01
2.01
2.01
2.01
0.00%
0
0.00
Rows:
50