Get the Stockscreener App
0.84
5.62%
-0.05
After Hours:
.84
Mogo Inc Stock (MOGO) Price History
The historical daily chart and data for Mogo Inc stock (MOGO), show that the latest closing stock price as of April 03, 2025, is $0.84.
- Mogo Inc all-time high stock price is $12.29, occurred on March 19, 2021.
- The lowest Mogo Inc stock price recorded was $0.4038 on December 27, 2022. Since then, Mogo Inc's stock price has risen over 108.02% to $0.84 now.
- The 52-week high stock price for MOGO is $2.07, representing a 146.43% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for MOGO is $0.8437, indicating a 0.44% decrease from the current share price, occurred on April 01, 2025.
- The closing price of Mogo Inc (MOGO) stock in the beginning of 2024 was $3.51. The stock closed the year at $0.5293, a loss of over -84.92% for the year.
The table below shows more information about MOGO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.8979 | $0.84 | $0.0579 | 61,362.0 | -5.62% |
| Apr 02, 2025 | $0.9208 | $0.8601 | $0.0607 | 33,979.0 | -1.11% |
| Apr 01, 2025 | $0.90 | $0.8437 | $0.0563 | 36,633.0 | +4.65% |
| Mar 31, 2025 | $0.901 | $0.86 | $0.041 | 58,064.0 | -4.44% |
| Mar 28, 2025 | $0.986 | $0.89 | $0.096 | 111,400.0 | -9.09% |
| Mar 27, 2025 | $0.9999 | $0.96 | $0.0399 | 11,929.0 | +0.00% |
| Mar 26, 2025 | $0.99 | $0.95 | $0.04 | 68,419.0 | +0.00% |
| Mar 25, 2025 | $0.9975 | $0.94 | $0.0575 | 12,916.0 | +1.02% |
| Mar 24, 2025 | $0.99 | $0.9571 | $0.0329 | 26,015.0 | +3.16% |
| Mar 21, 2025 | $0.9599 | $0.933 | $0.0269 | 11,863.0 | -1.03% |
| Mar 20, 2025 | $1.17 | $0.9201 | $0.2499 | 91,922.0 | -10.06% |
| Mar 19, 2025 | $1.07 | $0.94 | $0.13 | 53,814.0 | +14.89% |
| Mar 18, 2025 | $0.94 | $0.92 | $0.02 | 14,994.0 | -1.17% |
| Mar 17, 2025 | $0.96 | $0.90 | $0.06 | 21,267.0 | +4.44% |
| Mar 14, 2025 | $0.93 | $0.89 | $0.04 | 91,477.0 | +0.58% |
| Mar 13, 2025 | $0.94 | $0.8948 | $0.0452 | 53,698.0 | -4.81% |
| Mar 12, 2025 | $0.97 | $0.91 | $0.06 | 44,832.0 | +3.30% |
| Mar 11, 2025 | $0.92 | $0.882 | $0.038 | 18,828.0 | -0.22% |
| Mar 10, 2025 | $0.99 | $0.895 | $0.095 | 117,917.0 | -9.25% |
| Mar 07, 2025 | $1.02 | $0.94 | $0.08 | 62,887.0 | +3.96% |
| Mar 06, 2025 | $1.01 | $0.9667 | $0.0443 | 174,038.0 | -3.33% |
| Mar 05, 2025 | $1.02 | $0.94 | $0.0799 | 100,247.0 | +1.01% |
| Mar 04, 2025 | $0.9999 | $0.98 | $0.0199 | 7,655.0 | -3.88% |
Mogo Inc Stock (MOGO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mogo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOGO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mogo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mogo Inc Stock (MOGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.9208 | $0.84 | $0.0808 | 193,336.0 | -2.33% |
| Mar, 2025 | $1.17 | $0.86 | $0.31 | 1,236,503.0 | -16.91% |
| Feb, 2025 | $1.34 | $1.02 | $0.315 | 1,026,385.0 | -21.59% |
| Jan, 2025 | $1.38 | $1.15 | $0.23 | 1,273,378.0 | -2.94% |
Mogo Inc Stock (MOGO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.73 | $1.26 | $0.465 | 1,967,504.0 | -12.46% |
| Nov, 2024 | $1.95 | $0.94 | $1.01 | 3,476,061.0 | +53.20% |
| Oct, 2024 | $1.23 | $0.9501 | $0.2794 | 733,274.0 | -18.55% |
| Sep, 2024 | $1.28 | $1.09 | $0.19 | 471,179.0 | -3.64% |
| Aug, 2024 | $1.38 | $1.09 | $0.29 | 753,005.0 | -10.51% |
| Jul, 2024 | $1.65 | $1.37 | $0.28 | 1,126,506.0 | -6.12% |
| Jun, 2024 | $1.68 | $1.31 | $0.37 | 1,487,782.0 | -1.34% |
| May, 2024 | $1.93 | $1.49 | $0.44 | 1,478,867.0 | -20.11% |
| Apr, 2024 | $2.07 | $1.79 | $0.28 | 1,092,584.0 | -6.75% |
| Mar, 2024 | $2.25 | $1.74 | $0.51 | 2,420,318.0 | +4.71% |
| Feb, 2024 | $2.03 | $1.44 | $0.59 | 1,173,055.0 | +30.82% |
| Jan, 2024 | $1.97 | $1.40 | $0.57 | 949,078.0 | -20.65% |
Mogo Inc Stock (MOGO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.12 | $1.28 | $0.84 | 1,711,810.0 | +41.54% |
| Nov, 2023 | $1.44 | $1.10 | $0.34 | 714,427.0 | +13.04% |
| Oct, 2023 | $1.72 | $0.9501 | $0.7698 | 1,094,173.0 | -26.75% |
| Sep, 2023 | $1.87 | $1.50 | $0.37 | 1,157,108.0 | +5.37% |
| Aug, 2023 | $2.13 | $0.66 | $1.47 | 5,755,211.0 | +103.55% |
| Jul, 2023 | $0.985 | $0.64 | $0.345 | 3,790,942.0 | +7.32% |
| Jun, 2023 | $0.7767 | $0.66 | $0.1167 | 1,793,715.0 | -5.21% |
| May, 2023 | $0.84 | $0.6681 | $0.1719 | 2,276,546.0 | +5.81% |
| Apr, 2023 | $0.77 | $0.595 | $0.175 | 2,384,794.0 | +3.50% |
| Mar, 2023 | $0.70 | $0.518 | $0.182 | 1,951,854.0 | -4.44% |
| Feb, 2023 | $0.95 | $0.6626 | $0.2874 | 2,028,538.0 | -15.01% |
| Jan, 2023 | $0.90 | $0.5351 | $0.3649 | 2,801,788.0 | +52.84% |
12.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):