Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.560
0.00 (0.00%)
At close: Oct 31, 2025, 4:00 PM EDT
1.540
-0.020 (-1.28%)
After-hours: Oct 31, 2025, 6:20 PM EDT

Mogo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.541.601.541.561.56-137,278
Oct 30, 20251.581.601.541.561.56-2.50%109,051
Oct 29, 20251.641.671.591.601.60-3.03%141,539
Oct 28, 20251.691.691.611.651.65-1.79%176,571
Oct 27, 20251.731.731.681.681.68-2.89%175,130
Oct 24, 20251.751.751.701.731.731.76%122,913
Oct 23, 20251.661.741.661.701.701.19%76,151
Oct 22, 20251.751.761.661.681.68-4.55%249,672
Oct 21, 20251.761.781.721.761.76-0.56%106,086
Oct 20, 20251.781.791.741.771.771.14%104,636
Oct 17, 20251.811.811.731.751.75-3.85%194,190
Oct 16, 20251.851.871.761.821.82-1.62%241,891
Oct 15, 20251.881.891.821.851.85-116,189
Oct 14, 20251.811.891.781.851.85-0.54%124,139
Oct 13, 20251.821.881.801.861.862.20%127,797
Oct 10, 20251.911.921.801.821.82-4.71%266,508
Oct 9, 20251.931.961.871.911.91-1.55%193,269
Oct 8, 20251.971.991.931.941.94-1.02%185,632
Oct 7, 20252.022.041.921.961.96-2.97%389,381
Oct 6, 20252.042.072.002.022.021.51%318,854
Oct 3, 20251.982.041.941.991.99-237,912
Oct 2, 20251.872.011.851.991.996.42%382,319
Oct 1, 20251.841.911.821.871.873.31%208,733
Sep 30, 20251.841.891.781.811.81-1.63%155,327
Sep 29, 20251.791.871.781.841.843.37%194,775
Sep 26, 20251.861.861.771.781.78-2.20%139,566
Sep 25, 20251.861.891.791.821.82-3.19%219,311
Sep 24, 20251.871.901.851.881.882.17%182,288
Sep 23, 20251.911.961.831.841.84-4.17%271,493
Sep 22, 20251.951.991.881.921.92-3.03%272,986
Sep 19, 20251.942.001.901.981.982.59%222,178
Sep 18, 20251.882.001.841.931.933.76%604,825
Sep 17, 20251.841.901.841.861.861.09%168,096
Sep 16, 20251.791.851.781.841.842.22%191,422
Sep 15, 20251.871.901.791.801.80-6.25%359,381
Sep 12, 20251.861.921.811.921.924.35%273,078
Sep 11, 20251.801.861.751.841.843.95%446,480
Sep 10, 20251.771.791.751.771.77-255,972
Sep 9, 20251.791.821.761.771.77-1.12%284,837
Sep 8, 20251.801.851.761.791.79-2.19%298,408
Sep 5, 20251.801.841.721.831.833.98%254,037
Sep 4, 20251.831.831.751.761.76-2.76%114,528
Sep 3, 20251.791.851.791.811.81-223,702
Sep 2, 20251.771.831.751.811.81-0.55%152,293
Aug 29, 20251.871.871.771.821.82-2.15%253,345
Aug 28, 20251.921.921.861.861.86-3.12%233,531
Aug 27, 20251.881.951.851.921.923.78%432,689
Aug 26, 20251.861.881.821.851.85-1.07%201,177
Aug 25, 20251.821.941.781.871.874.47%495,525
Aug 22, 20251.721.801.691.791.795.92%339,350