Mogo Inc (MOGO) Historical Stock Data
1.34 ↓0.02 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOGO is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.36 | 63.68K |
| 2024-12-30 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.32 | 106.36K |
| 2024-12-27 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.27 | 1.36 | 70.14K |
| 2024-12-26 | 1.31 | 1.35 | ↑$0.03 (2.67%) | 1.31 | 1.35 | 27.24K |
| 2024-12-24 | 1.30 | 1.33 | ↑$0.02 (1.92%) | 1.28 | 1.33 | 67.77K |
| 2024-12-23 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.31 | 1.34 | 52.02K |
| 2024-12-20 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.33 | 1.37 | 48.33K |
| 2024-12-19 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.32 | 1.39 | 52.84K |
| 2024-12-18 | 1.46 | 1.32 | ↓$0.14 (-9.59%) | 1.32 | 1.46 | 218.51K |
| 2024-12-17 | 1.37 | 1.44 | ↑$0.07 (5.11%) | 1.37 | 1.45 | 122.32K |
| 2024-12-16 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.34 | 1.45 | 62.41K |
| 2024-12-13 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.33 | 1.37 | 67.67K |
| 2024-12-12 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.33 | 1.42 | 69.65K |
| 2024-12-11 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.35 | 1.42 | 112.40K |
| 2024-12-10 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.39 | 1.47 | 159.33K |
| 2024-12-09 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.42 | 1.55 | 98.49K |
| 2024-12-06 | 1.58 | 1.50 | ↓$0.08 (-4.93%) | 1.46 | 1.60 | 160.34K |
| 2024-12-05 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.55 | 1.73 | 97.24K |
| 2024-12-04 | 1.63 | 1.62 | ↓$0.01 (-0.61%) | 1.57 | 1.63 | 94.15K |
| 2024-12-03 | 1.57 | 1.61 | ↑$0.04 (2.55%) | 1.55 | 1.63 | 88.89K |
| 2024-12-02 | 1.49 | 1.62 | ↑$0.13 (8.72%) | 1.46 | 1.63 | 208.49K |
| 2024-11-29 | 1.47 | 1.49 | ↑$0.02 (1.02%) | 1.43 | 1.49 | 40.53K |
| 2024-11-27 | 1.47 | 1.44 | ↓$0.03 (-2.38%) | 1.41 | 1.49 | 50.20K |
| 2024-11-26 | 1.47 | 1.46 | ↓$0.01 (-1.02%) | 1.42 | 1.47 | 44.31K |
| 2024-11-25 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.41 | 1.48 | 66.94K |
| 2024-11-22 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.39 | 1.50 | 125.88K |
| 2024-11-21 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.46 | 1.60 | 111.79K |
| 2024-11-20 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.48 | 1.51 | 146.24K |
| 2024-11-19 | 1.43 | 1.51 | ↑$0.08 (5.59%) | 1.36 | 1.53 | 204.04K |
| 2024-11-18 | 1.27 | 1.45 | ↑$0.18 (13.78%) | 1.27 | 1.50 | 192.64K |
Create an account or log in to view more rows.
$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.
$MOGO we need more volume
$MOGO today feels different to the moon