Stockscreener 앱 받기
2.02
5.76%
0.11
시장 영업 전:
2.01
-0.01
-0.50%
Mogo Inc 주식 (MOGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2025-07 | $3.83 | $1.17 | $2.66 | 299,146,364.0 | +60.32% |
| 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% |
7.22%
0.10%
자본화:
|
볼륨(24시간):