Mogo Inc. (MOGO)
NASDAQ: MOGO · Real-Time Price · USD
1.260
+0.010 (0.80%)
Jun 25, 2025, 4:00 PM - Market closed
Mogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.01 | 2.73 | 1.01 | 1.53 | 1.53 | 53.52% | 132,109,529 |
| May 12, 2025 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 87,768 |
| May 9, 2025 | 1.06 | 1.06 | 0.91 | 1.00 | 1.00 | -6.42% | 144,447 |
| May 8, 2025 | 1.21 | 1.21 | 1.05 | 1.07 | 1.07 | -3.18% | 237,273 |
| May 7, 2025 | 1.13 | 1.15 | 1.06 | 1.10 | 1.10 | -2.65% | 93,254 |
| May 6, 2025 | 1.19 | 1.19 | 1.05 | 1.13 | 1.13 | 3.67% | 94,351 |
| May 5, 2025 | 1.25 | 1.25 | 1.07 | 1.09 | 1.09 | -8.40% | 168,815 |
| May 2, 2025 | 1.05 | 1.32 | 0.98 | 1.19 | 1.19 | 21.42% | 465,373 |
| May 1, 2025 | 0.89 | 0.99 | 0.89 | 0.98 | 0.98 | 8.90% | 39,549 |
| Apr 30, 2025 | 1.01 | 1.01 | 0.85 | 0.90 | 0.90 | -7.50% | 54,478 |
| Apr 29, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 5.58% | 46,290 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -5.96% | 158,666 |
| Apr 25, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 14,675 |
| Apr 24, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -3.85% | 91,857 |
| Apr 23, 2025 | 0.88 | 1.08 | 0.88 | 1.04 | 1.04 | 20.93% | 291,969 |
| Apr 22, 2025 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 7.23% | 46,571 |
| Apr 21, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | - | 15,050 |
| Apr 17, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | 1.26% | 24,930 |
| Apr 16, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.60% | 15,032 |
| Apr 15, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | -1.75% | 38,203 |
| Apr 14, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.49% | 5,345 |