Stockscreener 앱 받기
1.19
21.42%
0.2099
Mogo Inc 주식 (MOGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $1.32 | $0.9803 | $0.3397 | 447,616.0 | +21.42% |
| 2025-05-01 | $0.99 | $0.891 | $0.099 | 39,549.0 | +8.90% |
| 2025-04-30 | $1.01 | $0.8501 | $0.1599 | 53,374.0 | -7.50% |
| 2025-04-29 | $0.98 | $0.93 | $0.05 | 46,185.0 | +5.58% |
| 2025-04-28 | $0.99 | $0.8856 | $0.1044 | 158,666.0 | -5.96% |
| 2025-04-25 | $1.01 | $0.98 | $0.03 | 14,675.0 | -2.00% |
| 2025-04-24 | $1.06 | $0.96 | $0.10 | 91,321.0 | -3.85% |
| 2025-04-23 | $1.08 | $0.88 | $0.1999 | 291,451.0 | +20.93% |
| 2025-04-22 | $0.86 | $0.80 | $0.06 | 46,551.0 | +7.23% |
| 2025-04-21 | $0.838 | $0.802 | $0.036 | 15,050.0 | +0.00% |
| 2025-04-17 | $0.8495 | $0.80 | $0.0495 | 24,919.0 | +1.26% |
| 2025-04-16 | $0.8302 | $0.7896 | $0.0406 | 15,029.0 | -4.60% |
| 2025-04-15 | $0.835 | $0.80 | $0.035 | 38,201.0 | -1.75% |
| 2025-04-14 | $0.85 | $0.81 | $0.04 | 5,345.0 | +4.49% |
| 2025-04-11 | $0.8375 | $0.79 | $0.0475 | 5,242.0 | +4.89% |
| 2025-04-10 | $0.8793 | $0.7705 | $0.1088 | 93,375.0 | -12.39% |
| 2025-04-09 | $0.9499 | $0.75 | $0.1999 | 190,031.0 | +17.33% |
| 2025-04-08 | $0.8401 | $0.75 | $0.0901 | 29,352.0 | -11.55% |
| 2025-04-07 | $0.8479 | $0.74 | $0.1079 | 17,281.0 | +5.99% |
| 2025-04-04 | $0.8498 | $0.762 | $0.0878 | 47,816.0 | -4.76% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.32 | $0.891 | $0.429 | 934,781.0 | +32.22% |
| 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% |
1.57%
20.43%
자본화:
|
볼륨(24시간):