Stockscreener 앱 받기
1.56
0.00%
0.00
시간 외 거래:
1.56
Mogo Inc 주식 (MOGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $1.60 | $1.54 | $0.0583 | 137,301.0 | +0.00% |
| 2025-10-30 | $1.60 | $1.54 | $0.06 | 108,493.0 | -2.50% |
| 2025-10-29 | $1.67 | $1.59 | $0.08 | 140,560.0 | -3.03% |
| 2025-10-28 | $1.69 | $1.61 | $0.08 | 173,846.0 | -1.79% |
| 2025-10-27 | $1.73 | $1.68 | $0.051 | 170,744.0 | -2.89% |
| 2025-10-24 | $1.75 | $1.70 | $0.05 | 122,741.0 | +1.76% |
| 2025-10-23 | $1.74 | $1.66 | $0.0797 | 75,586.0 | +1.19% |
| 2025-10-22 | $1.76 | $1.66 | $0.105 | 248,968.0 | -4.55% |
| 2025-10-21 | $1.78 | $1.72 | $0.06 | 105,500.0 | -0.56% |
| 2025-10-20 | $1.79 | $1.74 | $0.05 | 101,840.0 | +1.14% |
| 2025-10-17 | $1.81 | $1.73 | $0.08 | 187,440.0 | -3.85% |
| 2025-10-16 | $1.87 | $1.76 | $0.1094 | 240,819.0 | -1.62% |
| 2025-10-15 | $1.89 | $1.81 | $0.0749 | 115,512.0 | +0.00% |
| 2025-10-14 | $1.89 | $1.78 | $0.1078 | 124,139.0 | -0.54% |
| 2025-10-13 | $1.88 | $1.80 | $0.08 | 127,691.0 | +2.20% |
| 2025-10-10 | $1.92 | $1.80 | $0.115 | 257,113.0 | -4.71% |
| 2025-10-09 | $1.96 | $1.86 | $0.095 | 192,624.0 | -1.55% |
| 2025-10-08 | $1.99 | $1.93 | $0.06 | 184,102.0 | -1.02% |
| 2025-10-07 | $2.04 | $1.92 | $0.12 | 388,509.0 | -2.97% |
| 2025-10-06 | $2.07 | $2.00 | $0.07 | 261,241.0 | +1.51% |
| 2025-10-03 | $2.04 | $1.94 | $0.10 | 236,661.0 | +0.00% |
| 2025-10-02 | $2.01 | $1.85 | $0.16 | 376,305.0 | +6.42% |
Mogo Inc 주식 (MOGO) 연도별 가격 이력
이 심층 분석에서는 Mogo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mogo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mogo Inc 주식 (MOGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.07 | $1.54 | $0.53 | 4,421,158.0 | -13.81% |
| 2025-09 | $2.00 | $1.72 | $0.28 | 5,259,286.0 | -0.55% |
| 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% |
Mogo Inc 주식 (MOGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Mogo Inc 주식 (MOGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.73%
자본화:
|
볼륨(24시간):