2.04
price up icon0.99%   0.02
after-market アフターアワーズ: 2.05 0.010 +0.49%
loading

Mogo Inc (MOGO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-22 $2.06 $1.90 $0.155 799,038.0 +0.99%
2025-07-21 $2.11 $1.93 $0.18 2,428,864.0 +5.76%
2025-07-18 $1.98 $1.91 $0.0706 394,322.0 -3.05%
2025-07-17 $2.01 $1.95 $0.0645 412,400.0 -1.01%
2025-07-16 $2.01 $1.87 $0.14 759,721.0 +4.19%
2025-07-15 $1.98 $1.87 $0.1095 782,442.0 -2.55%
2025-07-14 $2.00 $1.90 $0.0999 1,069,238.0 -2.00%
2025-07-11 $2.12 $2.00 $0.12 4,866,126.0 -1.48%
2025-07-10 $2.08 $1.87 $0.21 1,463,698.0 +8.56%
2025-07-09 $1.99 $1.85 $0.1389 1,559,551.0 -4.59%
2025-07-08 $2.11 $1.85 $0.26 1,902,996.0 -1.51%
2025-07-07 $2.18 $1.96 $0.22 2,461,410.0 -9.55%
2025-07-03 $2.67 $2.04 $0.63 13,049,659.0 -14.40%
2025-07-02 $3.83 $2.32 $1.51 265,289,251.0 +112.40%
2025-07-01 $1.28 $1.17 $0.11 277,822.0 -3.97%
2025-06-30 $1.30 $1.23 $0.0691 190,738.0 +2.44%
2025-06-27 $1.28 $1.22 $0.06 94,223.0 -1.60%
2025-06-26 $1.27 $1.23 $0.045 91,219.0 -0.79%
2025-06-25 $1.31 $1.25 $0.06 102,860.0 +0.80%
2025-06-24 $1.27 $1.15 $0.125 109,712.0 +5.93%

Mogo Inc (MOGO) 株の年ごとの株価履歴

この詳細な分析では、Mogo Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMOGO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Mogo Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMogo Inc (MOGO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $3.83 $1.17 $2.66 298,315,576.0 +61.90%
2025-06 $1.47 $1.15 $0.3196 3,004,810.0 -10.64%
2025-05 $2.73 $0.891 $1.84 143,139,778.0 +56.67%
2025-04 $1.08 $0.74 $0.3399 1,315,838.0 +4.65%
2025-03 $1.17 $0.86 $0.31 1,236,503.0 -16.91%
2025-02 $1.34 $1.02 $0.315 1,026,385.0 -21.59%
2025-01 $1.38 $1.15 $0.23 1,273,378.0 -2.94%

2024年のMogo Inc (MOGO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.73 $1.26 $0.465 1,967,504.0 -12.46%
2024-11 $1.95 $0.94 $1.01 3,476,061.0 +53.20%
2024-10 $1.23 $0.9501 $0.2794 733,274.0 -18.55%
2024-09 $1.28 $1.09 $0.19 471,179.0 -3.64%
2024-08 $1.38 $1.09 $0.29 753,005.0 -10.51%
2024-07 $1.65 $1.37 $0.28 1,126,506.0 -6.12%
2024-06 $1.68 $1.31 $0.37 1,487,782.0 -1.34%
2024-05 $1.93 $1.49 $0.44 1,478,867.0 -20.11%
2024-04 $2.07 $1.79 $0.28 1,092,584.0 -6.75%
2024-03 $2.25 $1.74 $0.51 2,420,318.0 +4.71%
2024-02 $2.03 $1.44 $0.59 1,173,055.0 +30.82%
2024-01 $1.97 $1.40 $0.57 949,078.0 -20.65%

2023年のMogo Inc (MOGO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.12 $1.28 $0.84 1,711,810.0 +41.54%
2023-11 $1.44 $1.10 $0.34 714,427.0 +13.04%
2023-10 $1.72 $0.9501 $0.7698 1,094,173.0 -26.75%
2023-09 $1.87 $1.50 $0.37 1,157,108.0 +5.37%
2023-08 $2.13 $0.66 $1.47 5,755,211.0 +103.55%
2023-07 $0.985 $0.64 $0.345 3,790,942.0 +7.32%
2023-06 $0.7767 $0.66 $0.1167 1,793,715.0 -5.21%
2023-05 $0.84 $0.6681 $0.1719 2,276,546.0 +5.81%
2023-04 $0.77 $0.595 $0.175 2,384,794.0 +3.50%
2023-03 $0.70 $0.518 $0.182 1,951,854.0 -4.44%
2023-02 $0.95 $0.6626 $0.2874 2,028,538.0 -15.01%
2023-01 $0.90 $0.5351 $0.3649 2,801,788.0 +52.84%
software_infrastructure XYZ
$79.27
price up icon 1.52%
software_infrastructure ZS
$285.71
price down icon 0.94%
$129.77
price up icon 3.89%
software_infrastructure NET
$190.55
price down icon 3.65%
$104.81
price down icon 1.99%
$615.13
price up icon 4.00%
大文字化:     |  ボリューム (24 時間):