Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.810
-0.100 (-5.24%)
At close: Jul 25, 2025, 4:00 PM
1.820
+0.010 (0.54%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -5.24% | 492,041 |
| 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 |
| Jun 26, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 91,328 |
| Jun 25, 2025 | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.80% | 104,046 |
| Jun 24, 2025 | 1.20 | 1.28 | 1.15 | 1.25 | 1.25 | 5.93% | 110,609 |
| Jun 23, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 104,731 |
| Jun 20, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 114,071 |
| Jun 18, 2025 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 148,477 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 212,569 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 261,465 |
| Jun 13, 2025 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 150,941 |
| Jun 12, 2025 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 86,129 |
| Jun 11, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 107,286 |
| Jun 10, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 104,469 |
| Jun 9, 2025 | 1.37 | 1.37 | 1.28 | 1.30 | 1.30 | -3.70% | 407,731 |
| Jun 6, 2025 | 1.34 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 112,608 |
| Jun 5, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | -3.70% | 156,279 |
| Jun 4, 2025 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 217,298 |
| Jun 3, 2025 | 1.37 | 1.44 | 1.35 | 1.38 | 1.38 | - | 112,069 |
| Jun 2, 2025 | 1.42 | 1.47 | 1.37 | 1.38 | 1.38 | -2.13% | 145,204 |
| May 30, 2025 | 1.45 | 1.49 | 1.40 | 1.41 | 1.41 | -2.08% | 222,273 |
| May 29, 2025 | 1.63 | 1.63 | 1.42 | 1.44 | 1.44 | -9.43% | 403,378 |
| May 28, 2025 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | 3.92% | 470,968 |
| May 27, 2025 | 1.49 | 1.56 | 1.46 | 1.53 | 1.53 | 5.52% | 484,859 |
| May 23, 2025 | 1.35 | 1.51 | 1.35 | 1.45 | 1.45 | 4.32% | 344,180 |
| May 22, 2025 | 1.33 | 1.46 | 1.33 | 1.39 | 1.39 | 5.30% | 528,623 |
| May 21, 2025 | 1.30 | 1.38 | 1.28 | 1.32 | 1.32 | 1.54% | 470,942 |
| May 20, 2025 | 1.30 | 1.37 | 1.26 | 1.30 | 1.30 | -2.26% | 506,596 |
| May 19, 2025 | 1.24 | 1.42 | 1.20 | 1.33 | 1.33 | 3.91% | 552,567 |
| May 16, 2025 | 1.26 | 1.33 | 1.23 | 1.28 | 1.28 | - | 663,158 |
| May 15, 2025 | 1.19 | 1.39 | 1.18 | 1.28 | 1.28 | -2.29% | 1,348,259 |
| May 14, 2025 | 1.25 | 1.39 | 1.18 | 1.31 | 1.31 | -14.38% | 4,518,431 |