Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.940
-0.020 (-1.02%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | - | -1.02% | 184,032 |
| 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 |
| Sep 18, 2025 | 1.88 | 2.00 | 1.84 | 1.93 | 1.93 | 3.76% | 604,825 |
| Sep 17, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | 1.09% | 168,096 |
| Sep 16, 2025 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 191,422 |
| Sep 15, 2025 | 1.87 | 1.90 | 1.79 | 1.80 | 1.80 | -6.25% | 359,381 |
| Sep 12, 2025 | 1.86 | 1.92 | 1.81 | 1.92 | 1.92 | 4.35% | 273,078 |
| Sep 11, 2025 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 3.95% | 446,480 |
| Sep 10, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | - | 255,972 |
| Sep 9, 2025 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 284,837 |
| 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 |