Mogo Inc (MOGO) Historical Stock Data
0.86 ↓0.04 (-4.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOGO is down -1.12% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 0.90 | 0.86 | ↓$0.04 (-4.55%) | 0.86 | 0.90 | 58.07K |
| 2025-03-28 | 0.95 | 0.90 | ↓$0.05 (-5.26%) | 0.89 | 0.99 | 111.40K |
| 2025-03-27 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.96 | 1.00 | 11.93K |
| 2025-03-26 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.95 | 0.99 | 68.72K |
| 2025-03-25 | 0.98 | 0.99 | ↑$0.01 (1.03%) | 0.94 | 1.00 | 12.92K |
| 2025-03-24 | 0.97 | 0.98 | ↑$0.01 (1.03%) | 0.96 | 0.99 | 26.02K |
| 2025-03-21 | 0.94 | 0.95 | ↑$0.01 (1.06%) | 0.93 | 0.96 | 12.13K |
| 2025-03-20 | 1.17 | 0.96 | ↓$0.21 (-17.96%) | 0.92 | 1.17 | 94.98K |
| 2025-03-19 | 0.94 | 1.07 | ↑$0.13 (13.54%) | 0.94 | 1.07 | 64.64K |
| 2025-03-18 | 0.94 | 0.93 | ↓$0.01 (-1.17%) | 0.92 | 0.94 | 14.99K |
| 2025-03-17 | 0.90 | 0.94 | ↑$0.04 (4.44%) | 0.90 | 0.96 | 21.27K |
| 2025-03-14 | 0.89 | 0.90 | ↑$0.01 (1.12%) | 0.89 | 0.93 | 91.48K |
| 2025-03-13 | 0.94 | 0.89 | ↓$0.05 (-4.81%) | 0.89 | 0.94 | 53.70K |
| 2025-03-12 | 0.93 | 0.94 | ↑$0.01 (1.08%) | 0.91 | 0.97 | 44.83K |
| 2025-03-11 | 0.92 | 0.91 | ↓$0.01 (-1.09%) | 0.88 | 0.92 | 19.14K |
| 2025-03-10 | 0.97 | 0.91 | ↓$0.06 (-6.44%) | 0.90 | 0.99 | 118.27K |
| 2025-03-07 | 0.97 | 1.01 | ↑$0.04 (3.96%) | 0.94 | 1.02 | 62.89K |
| 2025-03-06 | 0.97 | 0.97 | ↓$0.00 (-0.34%) | 0.97 | 1.01 | 174.04K |
| 2025-03-05 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.94 | 1.02 | 100.25K |
| 2025-03-04 | 0.98 | 0.99 | ↑$0.01 (1.02%) | 0.92 | 1.00 | 193.95K |
| 2025-03-03 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 1.01 | 1.10 | 82.32K |
| 2025-02-28 | 1.06 | 1.04 | ↓$0.03 (-2.36%) | 1.03 | 1.08 | 80.73K |
| 2025-02-27 | 1.05 | 1.04 | ↓$0.02 (-1.43%) | 1.03 | 1.05 | 32.67K |
| 2025-02-26 | 1.04 | 1.06 | ↑$0.02 (1.91%) | 1.04 | 1.09 | 23.49K |
| 2025-02-25 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.04 | 1.10 | 83.69K |
| 2025-02-24 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.10 | 1.14 | 30.11K |
| 2025-02-21 | 1.17 | 1.15 | ↓$0.02 (-2.14%) | 1.15 | 1.19 | 19.92K |
| 2025-02-20 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.14 | 1.22 | 60.44K |
| 2025-02-19 | 1.22 | 1.19 | ↓$0.03 (-2.53%) | 1.18 | 1.22 | 35.54K |
| 2025-02-18 | 1.23 | 1.22 | ↓$0.01 (-1.22%) | 1.20 | 1.24 | 43.55K |
Create an account or log in to view more rows.
$MOGO to the moon
$MOGO starting to gap up a little
$MOGO Growth/Value
$MOGO power hour will be fucking crazy
$MOGO Here we go!!!
$MOGO wow
$MOGO low volume today isn’t necessarily a bad thing
$MOGO to the moon!!! lfG
$MOGO time will come
$MOGO we all speculate but nobody knows what going to happen.