Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.280
+0.010 (0.79%)
At close: Nov 28, 2025, 4:00 PM EST
1.280
-0.005 (-0.39%)
Pre-market: Dec 1, 2025, 8:17 AM EST
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 68,192 |
| Nov 26, 2025 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | 4.96% | 72,163 |
| Nov 25, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 77,357 |
| Nov 24, 2025 | 1.13 | 1.23 | 1.11 | 1.22 | 1.22 | 5.17% | 121,391 |
| Nov 21, 2025 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 4.50% | 170,062 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.09 | 1.11 | 1.11 | -5.13% | 261,954 |
| Nov 19, 2025 | 1.23 | 1.26 | 1.16 | 1.17 | 1.17 | -6.40% | 126,524 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 105,194 |
| Nov 17, 2025 | 1.22 | 1.26 | 1.18 | 1.20 | 1.20 | -2.44% | 111,473 |
| Nov 14, 2025 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 163,176 |
| Nov 13, 2025 | 1.32 | 1.36 | 1.24 | 1.25 | 1.25 | -6.72% | 214,725 |
| Nov 12, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | - | 146,217 |
| Nov 11, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | - | 131,948 |
| Nov 10, 2025 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -4.29% | 297,695 |
| Nov 7, 2025 | 1.37 | 1.45 | 1.31 | 1.40 | 1.40 | -1.41% | 244,152 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -7.19% | 148,372 |
| Nov 5, 2025 | 1.52 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 110,840 |
| Nov 4, 2025 | 1.52 | 1.55 | 1.47 | 1.48 | 1.48 | -5.13% | 88,199 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | - | 120,330 |
| Oct 31, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | - | 137,404 |
| Oct 30, 2025 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 109,051 |
| Oct 29, 2025 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 141,539 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -1.79% | 176,571 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 175,130 |
| Oct 24, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 122,913 |
| Oct 23, 2025 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | 1.19% | 76,151 |
| Oct 22, 2025 | 1.75 | 1.76 | 1.66 | 1.68 | 1.68 | -4.55% | 249,672 |
| Oct 21, 2025 | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | -0.56% | 106,086 |
| Oct 20, 2025 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | 1.14% | 104,636 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 194,190 |
| Oct 16, 2025 | 1.85 | 1.87 | 1.76 | 1.82 | 1.82 | -1.62% | 241,891 |
| Oct 15, 2025 | 1.88 | 1.89 | 1.82 | 1.85 | 1.85 | - | 116,189 |
| Oct 14, 2025 | 1.81 | 1.89 | 1.78 | 1.85 | 1.85 | -0.54% | 124,139 |
| Oct 13, 2025 | 1.82 | 1.88 | 1.80 | 1.86 | 1.86 | 2.20% | 127,797 |
| Oct 10, 2025 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -4.71% | 266,508 |
| Oct 9, 2025 | 1.93 | 1.96 | 1.87 | 1.91 | 1.91 | -1.55% | 193,269 |
| Oct 8, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -1.02% | 185,632 |
| Oct 7, 2025 | 2.02 | 2.04 | 1.92 | 1.96 | 1.96 | -2.97% | 389,381 |
| Oct 6, 2025 | 2.04 | 2.07 | 2.00 | 2.02 | 2.02 | 1.51% | 318,854 |
| Oct 3, 2025 | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | - | 237,912 |
| Oct 2, 2025 | 1.87 | 2.01 | 1.85 | 1.99 | 1.99 | 6.42% | 382,319 |
| Oct 1, 2025 | 1.84 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 208,733 |
| Sep 30, 2025 | 1.84 | 1.89 | 1.78 | 1.81 | 1.81 | -1.63% | 155,327 |
| Sep 29, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 3.37% | 194,775 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -2.20% | 139,566 |
| Sep 25, 2025 | 1.86 | 1.89 | 1.79 | 1.82 | 1.82 | -3.19% | 219,311 |
| Sep 24, 2025 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 2.17% | 182,288 |
| Sep 23, 2025 | 1.91 | 1.96 | 1.83 | 1.84 | 1.84 | -4.17% | 271,493 |
| Sep 22, 2025 | 1.95 | 1.99 | 1.88 | 1.92 | 1.92 | -3.03% | 272,986 |
| Sep 19, 2025 | 1.94 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 222,178 |