Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.790
0.00 (0.00%)
Sep 9, 2025, 11:43 AM - Market open
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | -2.19% | 298,408 |
| Sep 5, 2025 | 1.80 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 254,037 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 114,528 |
| Sep 3, 2025 | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | - | 223,702 |
| Sep 2, 2025 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | -0.55% | 152,293 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | -2.15% | 253,345 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | 233,531 |
| Aug 27, 2025 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 3.78% | 432,689 |
| Aug 26, 2025 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 201,177 |
| Aug 25, 2025 | 1.82 | 1.94 | 1.78 | 1.87 | 1.87 | 4.47% | 495,525 |
| Aug 22, 2025 | 1.72 | 1.80 | 1.69 | 1.79 | 1.79 | 5.92% | 339,350 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 96,131 |
| Aug 20, 2025 | 1.68 | 1.73 | 1.63 | 1.72 | 1.72 | 2.38% | 177,160 |
| Aug 19, 2025 | 1.71 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 238,594 |
| Aug 18, 2025 | 1.68 | 1.81 | 1.68 | 1.74 | 1.74 | 2.96% | 398,684 |
| Aug 15, 2025 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.43% | 234,618 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -1.69% | 190,704 |
| Aug 13, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 310,180 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.67 | 1.75 | 1.75 | 4.17% | 336,202 |
| Aug 11, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | 1.82% | 214,096 |
| Aug 8, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -4.07% | 202,660 |
| Aug 7, 2025 | 1.67 | 1.77 | 1.64 | 1.72 | 1.72 | 4.88% | 525,656 |
| Aug 6, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 285,778 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 0.63% | 182,062 |
| Aug 4, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 136,889 |
| Aug 1, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 216,131 |
| Jul 31, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 216,146 |
| Jul 30, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | 1.25% | 515,179 |
| Jul 29, 2025 | 1.69 | 1.72 | 1.60 | 1.60 | 1.60 | -6.43% | 478,387 |
| Jul 28, 2025 | 1.81 | 1.83 | 1.71 | 1.71 | 1.71 | -5.52% | 375,355 |
| Jul 25, 2025 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -5.24% | 499,755 |
| Jul 24, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -2.55% | 500,099 |
| Jul 23, 2025 | 2.04 | 2.06 | 1.93 | 1.96 | 1.96 | -3.92% | 579,829 |
| Jul 22, 2025 | 2.02 | 2.06 | 1.90 | 2.04 | 2.04 | 0.99% | 809,085 |
| Jul 21, 2025 | 1.95 | 2.11 | 1.93 | 2.02 | 2.02 | 5.76% | 2,447,372 |
| Jul 18, 2025 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -3.05% | 427,584 |
| Jul 17, 2025 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.01% | 428,757 |
| Jul 16, 2025 | 1.93 | 2.01 | 1.87 | 1.99 | 1.99 | 4.19% | 785,386 |
| Jul 15, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | -2.55% | 796,403 |
| Jul 14, 2025 | 1.99 | 2.00 | 1.90 | 1.96 | 1.96 | -2.00% | 1,095,099 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -1.48% | 4,920,788 |
| Jul 10, 2025 | 1.87 | 2.08 | 1.87 | 2.03 | 2.03 | 8.56% | 1,678,469 |
| Jul 9, 2025 | 1.90 | 1.99 | 1.85 | 1.87 | 1.87 | -4.59% | 1,593,507 |
| Jul 8, 2025 | 1.94 | 2.11 | 1.85 | 1.96 | 1.96 | -1.51% | 1,946,381 |
| Jul 7, 2025 | 2.17 | 2.18 | 1.96 | 1.99 | 1.99 | -9.55% | 2,511,286 |
| Jul 3, 2025 | 2.43 | 2.67 | 2.04 | 2.20 | 2.20 | -14.40% | 13,049,659 |
| Jul 2, 2025 | 3.48 | 3.83 | 2.32 | 2.57 | 2.57 | 112.40% | 264,912,008 |
| Jul 1, 2025 | 1.23 | 1.28 | 1.17 | 1.21 | 1.21 | -3.97% | 279,007 |
| Jun 30, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 2.44% | 190,959 |
| Jun 27, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 94,673 |