MGUY | Mogul Energy | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Mogul Energy (MGUY)

OTC

$0.003-$0.00010 (-3.57%)

Price as of Oct 02, 2026

N/A
Market Cap
-50.00%
1-Year Change
Trucking
Industry

1 Month
-3.57%

Low Price$0.003

High Price$0.004
3 Months
+22.73%

Low Price$0.002

High Price$0.005
1 Year
-50.00%

Low Price$0.002

High Price$0.005

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.003	0.003	0.003	0.003	-3.57%	440,298
10/01/2026	0.003	0.003	0.003	0.003	-7.28%	5,000
09/30/2026	0.003	0.003	0.003	0.003	-22.56%	82,500
09/29/2026	0.003	0.004	0.003	0.004	+18.18%	50,000
09/28/2026	0.003	0.003	0.003	0.003	+16.20%	33,700
09/25/2026	0.003	0.003	0.003	0.003	+2.90%	1,800
09/24/2026	0.003	0.003	0.003	0.003	-2.82%	1,000
09/18/2026	0.003	0.003	0.003	0.003	-12.35%	155,366
09/11/2026	0.003	0.003	0.003	0.003	-16.92%	2,600
09/09/2026	0.004	0.004	0.004	0.004	+14.71%	300
09/04/2026	0.003	0.003	0.003	0.003	+21.43%	156,866
09/02/2026	0.003	0.003	0.003	0.003	-2.95%	50,000
09/01/2026	0.003	0.003	0.003	0.003	+3.04%	47,702
08/28/2026	0.003	0.003	0.003	0.003	-17.65%	50,100
08/27/2026	0.003	0.003	0.003	0.003	+13.33%	100
08/26/2026	0.004	0.004	0.003	0.003	-5.06%	59,500
08/25/2026	0.003	0.003	0.003	0.003	-7.06%	800
08/21/2026	0.003	0.004	0.003	0.003	-5.82%	232,945
08/19/2026	0.003	0.004	0.003	0.004	+20.33%	1,078
08/14/2026	0.003	0.003	0.003	0.003	0.00%	100
08/13/2026	0.003	0.003	0.003	0.003	-6.25%	1,000
08/12/2026	0.003	0.005	0.003	0.003	+8.47%	424,799
08/11/2026	0.003	0.003	0.003	0.003	-10.61%	4,600
08/10/2026	0.003	0.003	0.003	0.003	+1.07%	77,325
08/07/2026	0.003	0.003	0.003	0.003	-4.39%	1,210
08/04/2026	0.003	0.003	0.003	0.003	-3.80%	5,200
07/28/2026	0.004	0.004	0.004	0.004	+10.94%	500
07/27/2026	0.003	0.004	0.003	0.003	+3.23%	48,025
07/24/2026	0.003	0.004	0.003	0.003	-8.01%	102,100
07/23/2026	0.003	0.003	0.003	0.003	+8.71%	5,000
07/21/2026	0.003	0.003	0.003	0.003	0.00%	2,000
07/15/2026	0.003	0.004	0.003	0.003	-31.11%	92,900
07/14/2026	0.002	0.005	0.002	0.005	+88.28%	1,945,230
07/13/2026	0.002	0.002	0.002	0.002	-6.46%	1,900
07/10/2026	0.002	0.003	0.002	0.003	+13.56%	50,100
07/09/2026	0.002	0.002	0.002	0.002	+14.21%	25,200
07/08/2026	0.002	0.002	0.002	0.002	-21.20%	250
07/07/2026	0.002	0.003	0.002	0.003	+47.06%	125,000
07/06/2026	0.002	0.002	0.002	0.002	-22.73%	12,026
07/02/2026	0.002	0.002	0.002	0.002	-18.52%	32,000
07/01/2026	0.002	0.003	0.002	0.003	+8.00%	66,807
06/30/2026	0.002	0.003	0.002	0.003	+38.89%	722,564
06/29/2026	0.002	0.002	0.002	0.002	-15.09%	500
06/24/2026	0.002	0.002	0.002	0.002	-3.64%	1,046,300
06/23/2026	0.002	0.002	0.002	0.002	0.00%	6,220
06/22/2026	0.002	0.002	0.002	0.002	0.00%	100,000
06/16/2026	0.002	0.003	0.002	0.002	-8.33%	166,000
06/15/2026	0.002	0.002	0.002	0.002	+21.21%	901,504
06/12/2026	0.002	0.002	0.002	0.002	-25.28%	1,118,791
06/11/2026	0.002	0.003	0.002	0.003	+32.50%	5,408,361
06/10/2026	0.003	0.003	0.002	0.002	-31.97%	356,535
06/09/2026	0.003	0.003	0.003	0.003	+5.00%	200
06/08/2026	0.003	0.003	0.003	0.003	-17.65%	16,409
06/04/2026	0.003	0.003	0.003	0.003	+41.67%	442,176
06/03/2026	0.003	0.003	0.002	0.002	-29.41%	26,000
06/01/2026	0.003	0.003	0.003	0.003	+19.72%	150
05/29/2026	0.003	0.003	0.003	0.003	+23.48%	11,200
05/28/2026	0.002	0.002	0.002	0.002	0.00%	2,800
05/27/2026	0.002	0.002	0.002	0.002	-20.69%	188
05/26/2026	0.003	0.003	0.003	0.003	-7.94%	3,500
05/21/2026	0.003	0.003	0.003	0.003	-3.08%	400
05/15/2026	0.003	0.003	0.003	0.003	+8.33%	100
05/14/2026	0.003	0.003	0.003	0.003	+7.14%	373,017
05/08/2026	0.003	0.003	0.003	0.003	-1.06%	1,000
05/07/2026	0.003	0.003	0.003	0.003	-5.03%	35,000
05/06/2026	0.003	0.003	0.003	0.003	-0.67%	95,300
05/05/2026	0.003	0.004	0.003	0.003	-18.92%	900
05/01/2026	0.004	0.004	0.004	0.004	+2.78%	165,300
04/28/2026	0.003	0.004	0.003	0.004	+33.33%	90,000
04/27/2026	0.003	0.003	0.003	0.003	-15.62%	10,100
04/24/2026	0.003	0.003	0.003	0.003	-13.51%	900
04/23/2026	0.003	0.004	0.003	0.004	0.00%	21,600
04/22/2026	0.004	0.004	0.004	0.004	+1.26%	500
04/20/2026	0.004	0.004	0.004	0.004	-1.24%	100,000
04/17/2026	0.004	0.004	0.003	0.004	+14.91%	570,995
04/15/2026	0.003	0.003	0.003	0.003	+2.22%	400
04/13/2026	0.003	0.003	0.003	0.003	-17.11%	100
04/08/2026	0.004	0.004	0.004	0.004	+36.69%	55,055
04/06/2026	0.003	0.003	0.003	0.003	-28.72%	3,100
04/01/2026	0.004	0.004	0.004	0.004	+56.00%	5,000
03/31/2026	0.002	0.004	0.002	0.003	+5.93%	815,610
03/30/2026	0.004	0.004	0.002	0.002	-21.33%	46,355
03/23/2026	0.003	0.003	0.003	0.003	+14.94%	170,500
03/19/2026	0.003	0.003	0.003	0.003	+4.40%	1,655
03/18/2026	0.003	0.003	0.003	0.003	-10.71%	14,311
03/17/2026	0.003	0.003	0.003	0.003	-34.88%	3,280
03/16/2026	0.003	0.004	0.003	0.004	+41.03%	74,020
03/13/2026	0.002	0.003	0.002	0.003	-10.32%	89,323
03/12/2026	0.003	0.003	0.003	0.003	0.00%	2,500
03/11/2026	0.003	0.003	0.003	0.003	-3.55%	11,400
03/10/2026	0.004	0.004	0.004	0.004	-6.99%	3,846
03/09/2026	0.004	0.004	0.003	0.004	+8.91%	152,200
03/06/2026	0.003	0.003	0.003	0.003	+12.99%	58,740
03/05/2026	0.003	0.003	0.003	0.003	0.00%	841
02/27/2026	0.003	0.003	0.003	0.003	+33.91%	27,835
02/26/2026	0.002	0.002	0.002	0.002	0.00%	60,000
02/25/2026	0.002	0.003	0.002	0.002	0.00%	45,313
02/24/2026	0.002	0.002	0.002	0.002	-23.33%	23,300
02/20/2026	0.003	0.003	0.003	0.003	0.00%	45,000
02/19/2026	0.003	0.003	0.003	0.003	+7.14%	210,100