Get the Stockscreener App
1.82
3.19%
-0.06
After Hours:
1.81
-0.01
-0.55%
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 September 25, 2025, is $1.82.
- 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 350.72% to $1.82 now.
- The 52-week high stock price for MOGO is $3.83, representing a 110.44% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for MOGO is $0.74, indicating a -59.34% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $1.89 | $1.78 | $0.10 | 217,503.0 | -3.19% |
| Sep 24, 2025 | $1.90 | $1.84 | $0.055 | 179,631.0 | +2.17% |
| Sep 23, 2025 | $1.96 | $1.82 | $0.135 | 271,063.0 | -4.17% |
| Sep 22, 2025 | $1.99 | $1.88 | $0.11 | 271,493.0 | -3.03% |
| Sep 19, 2025 | $2.00 | $1.90 | $0.0949 | 220,864.0 | +2.59% |
| Sep 18, 2025 | $2.00 | $1.83 | $0.165 | 603,090.0 | +3.76% |
| Sep 17, 2025 | $1.90 | $1.84 | $0.06 | 167,846.0 | +1.09% |
| Sep 16, 2025 | $1.85 | $1.78 | $0.07 | 191,048.0 | +2.22% |
| Sep 15, 2025 | $1.90 | $1.79 | $0.11 | 358,561.0 | -6.25% |
| Sep 12, 2025 | $1.92 | $1.81 | $0.1099 | 267,623.0 | +4.35% |
| Sep 11, 2025 | $1.86 | $1.75 | $0.1087 | 445,526.0 | +3.95% |
| Sep 10, 2025 | $1.79 | $1.75 | $0.04 | 255,378.0 | +0.00% |
| Sep 09, 2025 | $1.82 | $1.76 | $0.06 | 283,688.0 | -1.12% |
| Sep 08, 2025 | $1.85 | $1.75 | $0.0901 | 297,690.0 | -2.19% |
| Sep 05, 2025 | $1.84 | $1.72 | $0.12 | 252,854.0 | +3.98% |
| Sep 04, 2025 | $1.83 | $1.75 | $0.08 | 113,632.0 | -2.76% |
| Sep 03, 2025 | $1.85 | $1.79 | $0.06 | 223,702.0 | +0.00% |
| Sep 02, 2025 | $1.83 | $1.75 | $0.08 | 150,751.0 | -0.55% |
| Aug 29, 2025 | $1.87 | $1.76 | $0.105 | 248,026.0 | -2.15% |
| Aug 28, 2025 | $1.92 | $1.85 | $0.065 | 232,820.0 | -3.12% |
| Aug 27, 2025 | $1.95 | $1.85 | $0.1025 | 429,901.0 | +3.78% |
| Aug 26, 2025 | $1.88 | $1.82 | $0.059 | 199,947.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $2.00 | $1.72 | $0.28 | 4,989,446.0 | +0.00% |
| Aug, 2025 | $1.95 | $1.55 | $0.40 | 5,638,296.0 | +13.04% |
| Jul, 2025 | $3.83 | $1.17 | $2.66 | 300,182,493.0 | +27.78% |
| Jun, 2025 | $1.47 | $1.15 | $0.3196 | 3,004,810.0 | -10.64% |
| May, 2025 | $2.73 | $0.891 | $1.84 | 143,139,778.0 | +56.67% |
| Apr, 2025 | $1.08 | $0.74 | $0.3399 | 1,315,838.0 | +4.65% |
| 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% |
3.67%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):