Mogo Inc. (TSX:MOGO)
Canada · Delayed Price · Currency is CAD 1.545
+0.005 (0.32%)
Dec 16, 2025, 3:18 PM EST
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | - | 0.32% | 30,606 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -3.75% | 57,441 |
| Dec 12, 2025 | 1.63 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 35,252 |
| Dec 11, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 73,550 |
| Dec 10, 2025 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | -1.78% | 91,194 |
| Dec 9, 2025 | 1.62 | 1.69 | 1.60 | 1.69 | 1.69 | 2.42% | 56,058 |
| Dec 8, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | -3.51% | 96,483 |
| Dec 5, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 28,044 |
| Dec 4, 2025 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 58,316 |
| Dec 3, 2025 | 1.72 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 21,299 |
| Dec 2, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 37,821 |
| Dec 1, 2025 | 1.78 | 1.78 | 1.67 | 1.67 | 1.67 | -6.96% | 27,020 |
| Nov 28, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 0.28% | 36,805 |
| Nov 27, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 17,951 |
| Nov 26, 2025 | 1.73 | 1.82 | 1.70 | 1.78 | 1.78 | 4.09% | 40,866 |
| Nov 25, 2025 | 1.70 | 1.76 | 1.68 | 1.71 | 1.71 | -0.58% | 54,092 |
| Nov 24, 2025 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 4.24% | 23,653 |
| Nov 21, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 3.77% | 112,366 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.57 | 1.59 | 1.59 | -4.22% | 77,199 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.64 | 1.66 | 1.66 | -4.60% | 36,621 |
| Nov 18, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 2.35% | 50,476 |
| Nov 17, 2025 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -1.16% | 60,763 |
| Nov 14, 2025 | 1.73 | 1.80 | 1.69 | 1.72 | 1.72 | -2.82% | 100,522 |
| Nov 13, 2025 | 1.87 | 1.89 | 1.75 | 1.77 | 1.77 | -5.85% | 77,885 |
| Nov 12, 2025 | 1.85 | 1.93 | 1.84 | 1.88 | 1.88 | - | 81,093 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.83 | 1.88 | 1.88 | -0.53% | 67,176 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.84 | 1.89 | 1.89 | -5.03% | 180,656 |
| Nov 7, 2025 | 1.93 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 120,513 |
| Nov 6, 2025 | 2.17 | 2.18 | 2.00 | 2.00 | 2.00 | -8.26% | 82,855 |
| Nov 5, 2025 | 2.16 | 2.18 | 2.10 | 2.18 | 2.18 | 3.56% | 64,533 |
| Nov 4, 2025 | 2.19 | 2.19 | 2.07 | 2.11 | 2.11 | -3.88% | 59,787 |
| Nov 3, 2025 | 2.20 | 2.23 | 2.16 | 2.19 | 2.19 | -0.45% | 60,108 |
| Oct 31, 2025 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | - | 53,185 |
| Oct 30, 2025 | 2.23 | 2.25 | 2.17 | 2.20 | 2.20 | -2.65% | 53,439 |
| Oct 29, 2025 | 2.29 | 2.32 | 2.22 | 2.26 | 2.26 | -1.74% | 62,311 |
| Oct 28, 2025 | 2.36 | 2.37 | 2.26 | 2.30 | 2.30 | -2.54% | 63,055 |
| Oct 27, 2025 | 2.43 | 2.43 | 2.36 | 2.36 | 2.36 | -2.07% | 46,848 |
| Oct 24, 2025 | 2.41 | 2.44 | 2.39 | 2.41 | 2.41 | -0.41% | 38,014 |
| Oct 23, 2025 | 2.35 | 2.42 | 2.34 | 2.42 | 2.42 | 2.11% | 38,458 |
| Oct 22, 2025 | 2.44 | 2.47 | 2.32 | 2.37 | 2.37 | -3.66% | 92,722 |
| Oct 21, 2025 | 2.48 | 2.50 | 2.42 | 2.46 | 2.46 | -1.60% | 48,138 |
| Oct 20, 2025 | 2.46 | 2.51 | 2.44 | 2.50 | 2.50 | 1.63% | 46,234 |
| Oct 17, 2025 | 2.52 | 2.54 | 2.43 | 2.46 | 2.46 | -3.91% | 68,920 |
| Oct 16, 2025 | 2.61 | 2.63 | 2.49 | 2.56 | 2.56 | -1.54% | 73,134 |
| Oct 15, 2025 | 2.64 | 2.64 | 2.56 | 2.60 | 2.60 | -1.52% | 50,741 |
| Oct 14, 2025 | 2.55 | 2.64 | 2.50 | 2.64 | 2.64 | 3.53% | 63,468 |
| Oct 10, 2025 | 2.69 | 2.70 | 2.53 | 2.55 | 2.55 | -4.49% | 125,619 |
| Oct 9, 2025 | 2.71 | 2.73 | 2.62 | 2.67 | 2.67 | -1.11% | 88,493 |
| Oct 8, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -1.46% | 52,227 |
| Oct 7, 2025 | 2.84 | 2.84 | 2.68 | 2.74 | 2.74 | -2.84% | 67,996 |