Mogo Inc (MOGO) Historical Stock Data

1.00 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOGO is down -0.49% a day on average. There have been 14 days where Mogo Inc closed green and 16 days where MOGO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-12	1.00	1.00	↑$0.00 (0.16%)	0.91	1.00	87.77K
2025-05-09	1.06	1.00	↓$0.06 (-5.98%)	0.91	1.06	144.45K
2025-05-08	1.21	1.07	↓$0.15 (-11.98%)	1.05	1.21	237.26K
2025-05-07	1.13	1.10	↓$0.03 (-2.65%)	1.06	1.15	93.25K
2025-05-06	1.19	1.13	↓$0.06 (-5.04%)	1.05	1.19	94.31K
2025-05-05	1.25	1.09	↓$0.16 (-12.80%)	1.07	1.25	168.21K
2025-05-02	1.05	1.19	↑$0.14 (13.33%)	0.98	1.32	460.17K
2025-05-01	0.89	0.98	↑$0.09 (10.00%)	0.89	0.99	39.55K
2025-04-30	1.01	0.90	↓$0.11 (-10.89%)	0.85	1.01	54.48K
2025-04-29	0.93	0.97	↑$0.04 (4.62%)	0.93	0.98	46.28K
2025-04-28	0.99	0.92	↓$0.07 (-6.91%)	0.89	0.99	158.67K
2025-04-25	1.00	0.98	↓$0.02 (-2.01%)	0.98	1.01	14.68K
2025-04-24	1.00	1.00	↑$0.00 (0.00%)	0.96	1.06	91.85K
2025-04-23	0.88	1.04	↑$0.16 (18.18%)	0.88	1.08	291.96K
2025-04-22	0.80	0.86	↑$0.06 (7.37%)	0.80	0.86	46.57K
2025-04-21	0.81	0.80	↓$0.01 (-1.02%)	0.80	0.84	15.05K
2025-04-17	0.80	0.80	↑$0.00 (0.25%)	0.80	0.85	24.93K
2025-04-16	0.82	0.79	↓$0.03 (-3.41%)	0.79	0.83	15.03K
2025-04-15	0.82	0.83	↑$0.01 (1.24%)	0.80	0.84	38.20K
2025-04-14	0.81	0.85	↑$0.03 (4.32%)	0.81	0.85	5.35K
2025-04-11	0.79	0.81	↑$0.02 (2.37%)	0.79	0.84	5.25K
2025-04-10	0.88	0.77	↓$0.11 (-12.32%)	0.77	0.88	93.38K
2025-04-09	0.75	0.88	↑$0.13 (17.33%)	0.75	0.95	190.03K
2025-04-08	0.85	0.75	↓$0.10 (-11.55%)	0.75	0.85	39.74K
2025-04-07	0.81	0.85	↑$0.04 (4.81%)	0.74	0.85	17.98K
2025-04-04	0.84	0.80	↓$0.04 (-4.76%)	0.76	0.85	47.82K
2025-04-03	0.88	0.84	↓$0.04 (-4.55%)	0.84	0.90	61.40K
2025-04-02	0.91	0.89	↓$0.02 (-2.20%)	0.86	0.92	34.48K
2025-04-01	0.87	0.90	↑$0.03 (4.02%)	0.84	0.90	36.67K
2025-03-31	0.90	0.86	↓$0.04 (-4.55%)	0.86	0.90	58.07K