ストックスクリーナーアプリを入手
1.76
2.76%
-0.05
プレマーケット:
1.78
0.02
+1.14%
Mogo Inc (MOGO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.83 | $1.75 | $0.08 | 113,632.0 | -2.76% |
| 2025-09-03 | $1.85 | $1.79 | $0.06 | 223,702.0 | +0.00% |
| 2025-09-02 | $1.83 | $1.75 | $0.08 | 150,751.0 | -0.55% |
| 2025-08-29 | $1.87 | $1.76 | $0.105 | 248,026.0 | -2.15% |
| 2025-08-28 | $1.92 | $1.85 | $0.065 | 232,820.0 | -3.12% |
| 2025-08-27 | $1.95 | $1.85 | $0.1025 | 429,901.0 | +3.78% |
| 2025-08-26 | $1.88 | $1.82 | $0.059 | 199,947.0 | -1.07% |
| 2025-08-25 | $1.94 | $1.77 | $0.165 | 494,040.0 | +4.47% |
| 2025-08-22 | $1.80 | $1.69 | $0.1094 | 332,525.0 | +5.92% |
| 2025-08-21 | $1.72 | $1.69 | $0.03 | 94,090.0 | -1.74% |
| 2025-08-20 | $1.73 | $1.63 | $0.10 | 176,033.0 | +2.38% |
| 2025-08-19 | $1.76 | $1.68 | $0.085 | 237,073.0 | -3.45% |
| 2025-08-18 | $1.81 | $1.68 | $0.13 | 398,141.0 | +2.96% |
| 2025-08-15 | $1.76 | $1.67 | $0.09 | 232,813.0 | -3.43% |
| 2025-08-14 | $1.77 | $1.69 | $0.08 | 189,946.0 | -1.69% |
| 2025-08-13 | $1.80 | $1.73 | $0.0695 | 305,810.0 | +1.71% |
| 2025-08-12 | $1.78 | $1.67 | $0.11 | 334,105.0 | +4.17% |
| 2025-08-11 | $1.75 | $1.68 | $0.0699 | 213,118.0 | +1.82% |
| 2025-08-08 | $1.74 | $1.65 | $0.09 | 199,586.0 | -4.07% |
| 2025-08-07 | $1.77 | $1.64 | $0.13 | 519,747.0 | +4.88% |
| 2025-08-06 | $1.67 | $1.59 | $0.075 | 281,766.0 | +1.86% |
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
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.85 | $1.75 | $0.10 | 601,717.0 | -3.30% |
| 2025-08 | $1.95 | $1.55 | $0.40 | 5,638,296.0 | +13.04% |
| 2025-07 | $3.83 | $1.17 | $2.66 | 300,182,493.0 | +27.78% |
| 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
| 月 | 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
| 月 | 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% |
2.67%
2.08%
大文字化:
|
ボリューム (24 時間):