Mogo Inc. (MOGO) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.99

south_east

-$0 (0%)

Day's range

$1.94

$2.04

5 DAY PERFORMANCE

+59.20%

1 MONTH PERFORMANCE

+42.14%

3 MONTH PERFORMANCE

+11.17%

6 MONTH PERFORMANCE

+47.41%

YEAR-TO-DATE PERFORMANCE

+46.32%

1 YEAR PERFORMANCE

+32.67%

Mogo Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.21	$1.19 (-1.65%)	$1.23	$1.19	47.20 K	$28.40 M
12/04/2025	$1.21	$1.21 (0%)	$1.24	$1.20	61.50 K	$28.88 M
12/03/2025	$1.21	$1.25 (3.31%)	$1.25	$1.20	53.60 K	$29.84 M
12/02/2025	$1.22	$1.22 (0%)	$1.23	$1.18	53.81 K	$29.12 M
12/01/2025	$1.26	$1.19 (-5.56%)	$1.26	$1.19	38.50 K	$28.40 M
11/28/2025	$1.29	$1.29 (0%)	$1.30	$1.27	68.20 K	$30.55 M
11/26/2025	$1.21	$1.27 (4.96%)	$1.30	$1.21	72.24 K	$30.31 M
11/25/2025	$1.22	$1.21 (-0.82%)	$1.25	$1.18	77.40 K	$28.88 M
11/24/2025	$1.13	$1.22 (7.96%)	$1.23	$1.11	121.39 K	$29.12 M
11/21/2025	$1.13	$1.16 (2.65%)	$1.19	$1.12	170.10 K	$27.69 M
11/20/2025	$1.21	$1.11 (-8.26%)	$1.24	$1.09	262.00 K	$26.49 M
11/19/2025	$1.23	$1.17 (-4.88%)	$1.25	$1.16	126.52 K	$27.93 M
11/18/2025	$1.23	$1.25 (1.63%)	$1.25	$1.18	105.20 K	$29.84 M
11/17/2025	$1.22	$1.20 (-1.64%)	$1.26	$1.18	111.50 K	$28.64 M
11/14/2025	$1.20	$1.23 (2.5%)	$1.28	$1.20	163.18 K	$29.79 M
11/13/2025	$1.32	$1.25 (-5.3%)	$1.36	$1.24	214.73 K	$30.28 M
11/12/2025	$1.34	$1.34 (0%)	$1.38	$1.31	146.22 K	$32.46 M
11/11/2025	$1.34	$1.34 (0%)	$1.34	$1.30	131.95 K	$32.46 M
11/10/2025	$1.38	$1.34 (-2.9%)	$1.40	$1.31	297.70 K	$32.46 M
11/07/2025	$1.37	$1.40 (2.19%)	$1.45	$1.31	244.20 K	$33.91 M
11/06/2025	$1.55	$1.42 (-8.39%)	$1.55	$1.41	148.40 K	$34.39 M
11/05/2025	$1.52	$1.53 (0.66%)	$1.54	$1.48	110.84 K	$37.06 M
11/04/2025	$1.52	$1.48 (-2.63%)	$1.55	$1.47	88.20 K	$35.85 M
11/03/2025	$1.57	$1.56 (-0.64%)	$1.59	$1.53	120.33 K	$37.78 M
10/31/2025	$1.54	$1.56 (1.3%)	$1.60	$1.54	137.40 K	$37.78 M
10/30/2025	$1.58	$1.56 (-1.27%)	$1.60	$1.54	109.05 K	$37.78 M
10/29/2025	$1.64	$1.60 (-2.44%)	$1.67	$1.59	141.54 K	$38.75 M
10/28/2025	$1.69	$1.65 (-2.37%)	$1.69	$1.61	176.57 K	$39.96 M
10/27/2025	$1.73	$1.68 (-2.89%)	$1.73	$1.68	175.13 K	$40.69 M
10/24/2025	$1.75	$1.73 (-1.14%)	$1.75	$1.70	122.91 K	$41.90 M
10/23/2025	$1.66	$1.70 (2.41%)	$1.74	$1.66	76.15 K	$41.18 M
10/22/2025	$1.75	$1.68 (-4%)	$1.76	$1.66	249.70 K	$40.69 M
10/21/2025	$1.76	$1.76 (0%)	$1.78	$1.72	106.09 K	$42.63 M
10/20/2025	$1.78	$1.77 (-0.56%)	$1.79	$1.74	104.64 K	$42.87 M
10/17/2025	$1.81	$1.75 (-3.31%)	$1.81	$1.73	194.20 K	$42.39 M
10/16/2025	$1.85	$1.82 (-1.62%)	$1.87	$1.76	241.89 K	$44.08 M
10/15/2025	$1.88	$1.85 (-1.6%)	$1.89	$1.82	116.20 K	$44.81 M
10/14/2025	$1.81	$1.85 (2.21%)	$1.89	$1.78	124.14 K	$44.81 M
10/13/2025	$1.82	$1.86 (2.2%)	$1.88	$1.80	127.80 K	$45.05 M
10/10/2025	$1.91	$1.82 (-4.71%)	$1.92	$1.80	266.51 K	$44.08 M
10/09/2025	$1.93	$1.91 (-1.04%)	$1.96	$1.87	193.30 K	$46.26 M
10/08/2025	$1.97	$1.94 (-1.52%)	$1.99	$1.93	185.63 K	$46.99 M
10/07/2025	$2.02	$1.96 (-2.97%)	$2.04	$1.92	389.40 K	$47.47 M
10/06/2025	$2.04	$2.02 (-0.98%)	$2.07	$2.00	318.90 K	$48.93 M
10/03/2025	$1.98	$1.99 (0.51%)	$2.04	$1.94	237.91 K	$48.20 M
10/02/2025	$1.87	$1.99 (6.42%)	$2.01	$1.85	382.32 K	$48.20 M
10/01/2025	$1.84	$1.87 (1.63%)	$1.91	$1.82	208.73 K	$45.29 M
09/30/2025	$1.84	$1.81 (-1.63%)	$1.89	$1.78	155.33 K	$43.84 M
09/29/2025	$1.79	$1.84 (2.79%)	$1.87	$1.78	194.80 K	$44.57 M
09/26/2025	$1.86	$1.78 (-4.3%)	$1.86	$1.77	139.57 K	$43.11 M
09/25/2025	$1.86	$1.82 (-2.15%)	$1.89	$1.79	219.31 K	$44.08 M
09/24/2025	$1.87	$1.88 (0.53%)	$1.90	$1.85	182.30 K	$45.54 M
09/23/2025	$1.91	$1.84 (-3.66%)	$1.96	$1.83	271.49 K	$44.57 M
09/22/2025	$1.95	$1.92 (-1.54%)	$1.99	$1.88	273.00 K	$46.50 M
09/19/2025	$1.94	$1.98 (2.06%)	$2.00	$1.90	222.20 K	$47.96 M
09/18/2025	$1.88	$1.93 (2.66%)	$2.00	$1.84	604.83 K	$46.75 M
09/17/2025	$1.84	$1.86 (1.09%)	$1.90	$1.84	168.10 K	$45.05 M
09/16/2025	$1.79	$1.84 (2.79%)	$1.85	$1.78	191.42 K	$44.57 M
09/15/2025	$1.87	$1.80 (-3.74%)	$1.90	$1.79	359.38 K	$43.60 M
09/12/2025	$1.86	$1.92 (3.23%)	$1.92	$1.81	273.10 K	$46.50 M
09/11/2025	$1.80	$1.84 (2.22%)	$1.86	$1.75	446.48 K	$44.57 M
09/10/2025	$1.77	$1.77 (0%)	$1.79	$1.75	256.00 K	$42.87 M
09/09/2025	$1.79	$1.77 (-1.12%)	$1.82	$1.76	284.84 K	$42.87 M
09/08/2025	$1.80	$1.79 (-0.56%)	$1.85	$1.76	298.41 K	$43.36 M