Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
0.8600
-0.0400 (-4.44%)
At close: Mar 31, 2025, 4:00 PM
0.8999
+0.0399 (4.64%)
After-hours: Mar 31, 2025, 5:13 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 58,064 |
| Mar 28, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | 0.90 | -9.09% | 111,400 |
| Mar 27, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | - | 11,929 |
| Mar 26, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | - | 68,719 |
| Mar 25, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 1.02% | 12,921 |
| Mar 24, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 26,015 |
| Mar 21, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -1.03% | 12,130 |
| Mar 20, 2025 | 1.17 | 1.17 | 0.92 | 0.96 | 0.96 | -10.04% | 95,243 |
| Mar 19, 2025 | 0.94 | 1.07 | 0.94 | 1.07 | 1.07 | 14.85% | 64,841 |
| Mar 18, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.17% | 14,994 |
| Mar 17, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 4.44% | 21,267 |
| Mar 14, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 0.58% | 91,477 |
| Mar 13, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -4.81% | 53,698 |
| Mar 12, 2025 | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | 3.30% | 44,833 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -0.22% | 19,136 |
| Mar 10, 2025 | 0.98 | 0.99 | 0.90 | 0.91 | 0.91 | -9.25% | 117,917 |
| Mar 7, 2025 | 0.97 | 1.02 | 0.94 | 1.01 | 1.01 | 3.96% | 62,887 |
| Mar 6, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -3.33% | 174,038 |
| Mar 5, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | 1.01% | 100,247 |
| Mar 4, 2025 | 0.98 | 1.00 | 0.92 | 0.99 | 0.99 | -3.88% | 193,945 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -0.48% | 82,321 |
| Feb 28, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | - | 80,725 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -2.36% | 32,672 |
| Feb 26, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 23,488 |
| Feb 25, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 83,686 |
| Feb 24, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.93% | 30,112 |
| Feb 21, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -2.97% | 19,918 |
| Feb 20, 2025 | 1.18 | 1.22 | 1.14 | 1.18 | 1.18 | -0.42% | 60,436 |
| Feb 19, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.47% | 35,537 |
| Feb 18, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -2.41% | 43,547 |
| Feb 14, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 58,021 |
| Feb 13, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 31,920 |
| Feb 12, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | - | 55,535 |
| Feb 11, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 38,976 |
| Feb 10, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -3.59% | 98,431 |
| Feb 7, 2025 | 1.23 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 82,676 |
| Feb 6, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.58% | 76,734 |
| Feb 5, 2025 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -4.17% | 49,976 |
| Feb 4, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 5.60% | 49,025 |
| Feb 3, 2025 | 1.20 | 1.34 | 1.16 | 1.25 | 1.25 | -5.30% | 81,052 |
| Jan 31, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.86% | 18,027 |
| Jan 30, 2025 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 4.26% | 112,380 |
| Jan 29, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | - | 40,236 |
| Jan 28, 2025 | 1.26 | 1.31 | 1.22 | 1.29 | 1.29 | 1.57% | 61,930 |
| Jan 27, 2025 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 26,276 |
| Jan 24, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | - | 92,734 |
| Jan 23, 2025 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 5.10% | 75,017 |
| Jan 22, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.78% | 99,714 |
| Jan 21, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 2.80% | 146,195 |
| Jan 17, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | 2.04% | 49,714 |