ストックスクリーナーアプリを入手
1.435
1.37%
-0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.49 | $1.41 | $0.08 | 49,596.0 | -1.37% |
| 2024-11-26 | $1.47 | $1.42 | $0.05 | 44,209.0 | -1.02% |
| 2024-11-25 | $1.48 | $1.41 | $0.07 | 66,937.0 | +2.80% |
| 2024-11-22 | $1.50 | $1.39 | $0.11 | 125,847.0 | -5.92% |
| 2024-11-21 | $1.60 | $1.46 | $0.14 | 111,786.0 | +0.66% |
| 2024-11-20 | $1.51 | $1.48 | $0.03 | 146,217.0 | +0.00% |
| 2024-11-19 | $1.53 | $1.36 | $0.17 | 203,483.0 | +4.50% |
| 2024-11-18 | $1.50 | $1.27 | $0.23 | 190,287.0 | +12.45% |
| 2024-11-15 | $1.34 | $1.27 | $0.07 | 62,773.0 | -3.38% |
| 2024-11-14 | $1.44 | $1.27 | $0.17 | 164,953.0 | -5.67% |
| 2024-11-13 | $1.56 | $1.38 | $0.18 | 267,198.0 | -4.08% |
| 2024-11-12 | $1.95 | $1.41 | $0.54 | 562,877.0 | -8.13% |
| 2024-11-11 | $1.63 | $1.36 | $0.2656 | 579,734.0 | +24.51% |
| 2024-11-08 | $1.31 | $1.14 | $0.17 | 473,572.0 | +13.22% |
| 2024-11-07 | $1.14 | $1.06 | $0.075 | 110,033.0 | +6.07% |
| 2024-11-06 | $1.08 | $0.96 | $0.12 | 200,100.0 | +10.31% |
| 2024-11-05 | $0.98 | $0.9513 | $0.0287 | 29,926.0 | +1.04% |
| 2024-11-04 | $0.98 | $0.96 | $0.02 | 12,821.0 | +1.05% |
| 2024-11-01 | $0.98 | $0.94 | $0.04 | 33,183.0 | -1.99% |
| 2024-10-31 | $0.98 | $0.9501 | $0.0299 | 21,029.0 | -0.07% |
| 2024-10-30 | $0.99 | $0.9602 | $0.0298 | 54,912.0 | +0.00% |
| 2024-10-29 | $1.01 | $0.96 | $0.05 | 95,257.0 | -2.02% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.95 | $0.94 | $1.01 | 3,485,128.0 | +48.04% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $0.6376 | $0.4038 | $0.2338 | 5,908,617.0 | -10.29% |
| 2022-11 | $0.80 | $0.5556 | $0.2444 | 3,240,763.0 | -24.02% |
| 2022-10 | $1.02 | $0.725 | $0.295 | 3,905,568.0 | -15.60% |
| 2022-09 | $1.23 | $0.8289 | $0.4011 | 2,888,620.0 | -18.58% |
| 2022-08 | $1.44 | $0.97 | $0.47 | 5,603,579.0 | +11.88% |
| 2022-07 | $1.10 | $0.8176 | $0.2824 | 4,892,286.0 | +17.51% |
| 2022-06 | $1.43 | $0.80 | $0.63 | 10,835,897.0 | -35.86% |
| 2022-05 | $2.11 | $0.85 | $1.26 | 9,655,111.0 | -28.72% |
| 2022-04 | $3.14 | $1.77 | $1.37 | 6,396,141.0 | -35.40% |
| 2022-03 | $3.12 | $1.84 | $1.28 | 12,497,387.0 | +27.07% |
| 2022-02 | $2.65 | $1.84 | $0.81 | 8,788,905.0 | +5.53% |
| 2022-01 | $3.63 | $1.85 | $1.77 | 18,528,356.0 | -36.55% |
2.54%
大文字化:
|
ボリューム (24 時間):