tiprankstipranks
Morgan Group Holding (MGHL)
OTHER OTC:MGHL
US Market
MGHL
Morgan Group Holding
RESEARCH TOOLSreports
Want to see MGHL full AI Analyst Report?

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
May 01, 2026
2.50
2.50
2.50
2.50
2.50
+0.81%
530
9.02
Apr 30, 2026
2.48
2.48
2.48
2.48
2.48
-0.20%
273
5.02
Apr 29, 2026
2.49
2.50
2.47
2.49
2.49
+0.61%
0
0.00
Apr 28, 2026
2.50
2.50
2.47
2.47
2.47
0.00%
2,695
231.31
Apr 27, 2026
2.47
2.47
2.47
2.47
2.47
0.00%
0
0.00
Apr 24, 2026
2.47
2.47
2.47
2.47
2.47
+6.93%
0
0.00
Apr 23, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 22, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 21, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 20, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 17, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 16, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 15, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 14, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
Apr 13, 2026
2.60
2.60
2.31
2.31
2.31
0.00%
0
0.00
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
Rows:
50