USD
Datos históricos de Mogo Inc.
Mogo Inc. · MOGO
$1.09
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:16 UTC
- Variación en el periodo
- −42.47%
- Máximo
- US$1.89
- 15 de octubre de 2025
- Mínimo
- US$1.01
- 30 de diciembre de 2025
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 31 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 31 dic 2025 | 1.03 | 1.10 | 1.03 | 1.07 | +3.88% | 161,453 |
| 30 dic 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 0.00% | 212,005 |
| 29 dic 2025 | 1.04 | 1.10 | 1.03 | 1.03 | −0.96% | 154,560 |
| 26 dic 2025 | 1.09 | 1.09 | 1.02 | 1.04 | −5.45% | 192,156 |
| 24 dic 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 0.00% | 48,360 |
| 23 dic 2025 | 1.11 | 1.14 | 1.10 | 1.10 | −2.65% | 135,101 |
| 22 dic 2025 | 1.11 | 1.15 | 1.11 | 1.13 | +1.80% | 183,652 |
| 19 dic 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 0.00% | 64,744 |
| 18 dic 2025 | 1.12 | 1.15 | 1.10 | 1.11 | +0.91% | 97,531 |
| 17 dic 2025 | 1.11 | 1.16 | 1.10 | 1.10 | −1.79% | 156,149 |
| 16 dic 2025 | 1.10 | 1.14 | 1.09 | 1.12 | +1.82% | 69,845 |
| 15 dic 2025 | 1.15 | 1.17 | 1.10 | 1.10 | −4.35% | 88,302 |
| 12 dic 2025 | 1.19 | 1.19 | 1.15 | 1.15 | −0.86% | 148,298 |
| 11 dic 2025 | 1.20 | 1.20 | 1.16 | 1.16 | −2.52% | 179,120 |
| 10 dic 2025 | 1.19 | 1.22 | 1.14 | 1.19 | −1.65% | 206,376 |
| 9 dic 2025 | 1.16 | 1.22 | 1.15 | 1.21 | +2.54% | 136,153 |
| 8 dic 2025 | 1.20 | 1.21 | 1.15 | 1.18 | −0.84% | 137,503 |
| 5 dic 2025 | 1.21 | 1.23 | 1.19 | 1.19 | −1.65% | 47,152 |
| 4 dic 2025 | 1.21 | 1.24 | 1.20 | 1.21 | −2.81% | 61,494 |
| 3 dic 2025 | 1.21 | 1.25 | 1.20 | 1.25 | +2.05% | 53,601 |
| 2 dic 2025 | 1.22 | 1.23 | 1.18 | 1.22 | +2.52% | 53,813 |
| 1 dic 2025 | 1.26 | 1.26 | 1.19 | 1.19 | −7.39% | 38,475 |
| 28 nov 2025 | 1.29 | 1.30 | 1.27 | 1.29 | +1.18% | 68,192 |
| 26 nov 2025 | 1.21 | 1.30 | 1.21 | 1.27 | +4.96% | 72,238 |
| 25 nov 2025 | 1.22 | 1.25 | 1.18 | 1.21 | −0.82% | 77,357 |
| 24 nov 2025 | 1.13 | 1.23 | 1.11 | 1.22 | +5.17% | 121,391 |
| 21 nov 2025 | 1.13 | 1.19 | 1.12 | 1.16 | +4.50% | 170,062 |
| 20 nov 2025 | 1.21 | 1.24 | 1.09 | 1.11 | −5.13% | 261,954 |
| 19 nov 2025 | 1.23 | 1.26 | 1.16 | 1.17 | −6.40% | 126,524 |
| 18 nov 2025 | 1.23 | 1.25 | 1.18 | 1.25 | +4.17% | 105,194 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.