Get the Stockscreener App
1.85
0.54%
+0.01
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 May 02, 2024, is $1.85.
- 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 358.15% to $1.85 now.
- The 52-week high stock price for MOGO is $2.25, representing a 21.62% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for MOGO is $0.64, indicating a -65.41% decrease from the current share price, occurred on July 07, 2023.
- The closing price of Mogo Inc (MOGO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $1.87 | $1.84 | $0.03 | 6,873.0 | +0.54% |
| May 01, 2024 | $1.88 | $1.84 | $0.0414 | 21,452.0 | -1.34% |
| Apr 30, 2024 | $1.88 | $1.83 | $0.045 | 33,610.0 | +0.81% |
| Apr 29, 2024 | $1.88 | $1.82 | $0.06 | 23,340.0 | -1.07% |
| Apr 26, 2024 | $1.88 | $1.82 | $0.0584 | 29,663.0 | -0.53% |
| Apr 25, 2024 | $1.90 | $1.82 | $0.08 | 26,842.0 | +0.00% |
| Apr 24, 2024 | $1.89 | $1.85 | $0.035 | 29,795.0 | +0.53% |
| Apr 23, 2024 | $1.90 | $1.79 | $0.11 | 17,348.0 | +2.19% |
| Apr 22, 2024 | $1.85 | $1.80 | $0.05 | 17,665.0 | +1.10% |
| Apr 19, 2024 | $1.87 | $1.80 | $0.065 | 62,642.0 | -2.16% |
| Apr 18, 2024 | $1.85 | $1.79 | $0.06 | 44,056.0 | +1.65% |
| Apr 17, 2024 | $1.86 | $1.82 | $0.0396 | 25,129.0 | -1.09% |
| Apr 16, 2024 | $1.90 | $1.82 | $0.0833 | 74,879.0 | -4.66% |
| Apr 15, 2024 | $2.07 | $1.90 | $0.17 | 59,578.0 | -2.03% |
| Apr 12, 2024 | $1.98 | $1.94 | $0.04 | 45,625.0 | +0.00% |
| Apr 11, 2024 | $2.03 | $1.97 | $0.058 | 48,790.0 | -1.50% |
| Apr 10, 2024 | $2.04 | $1.96 | $0.08 | 36,220.0 | -1.48% |
| Apr 09, 2024 | $2.04 | $1.95 | $0.085 | 64,853.0 | +2.01% |
| Apr 08, 2024 | $2.02 | $1.92 | $0.10 | 69,005.0 | -0.50% |
| Apr 05, 2024 | $2.01 | $1.88 | $0.13 | 85,474.0 | +0.00% |
| Apr 04, 2024 | $2.01 | $1.85 | $0.16 | 138,493.0 | +8.11% |
| Apr 03, 2024 | $1.93 | $1.83 | $0.10 | 85,971.0 | -1.60% |
| Apr 02, 2024 | $1.94 | $1.87 | $0.0702 | 25,048.0 | -2.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.88 | $1.84 | $0.0414 | 28,325.0 | -0.80% |
| 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% |
Mogo Inc Stock (MOGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6376 | $0.4038 | $0.2338 | 5,908,617.0 | -10.29% |
| Nov, 2022 | $0.80 | $0.5556 | $0.2444 | 3,240,763.0 | -24.02% |
| Oct, 2022 | $1.02 | $0.725 | $0.295 | 3,905,568.0 | -15.60% |
| Sep, 2022 | $1.23 | $0.8289 | $0.4011 | 2,888,620.0 | -18.58% |
| Aug, 2022 | $1.44 | $0.97 | $0.47 | 5,603,579.0 | +11.88% |
| Jul, 2022 | $1.10 | $0.8176 | $0.2824 | 4,892,286.0 | +17.51% |
| Jun, 2022 | $1.43 | $0.80 | $0.63 | 10,835,897.0 | -35.86% |
| May, 2022 | $2.11 | $0.85 | $1.26 | 9,655,111.0 | -28.72% |
| Apr, 2022 | $3.14 | $1.77 | $1.37 | 6,396,141.0 | -35.40% |
| Mar, 2022 | $3.12 | $1.84 | $1.28 | 12,497,387.0 | +27.07% |
| Feb, 2022 | $2.65 | $1.84 | $0.81 | 8,788,905.0 | +5.53% |
| Jan, 2022 | $3.63 | $1.85 | $1.77 | 18,528,356.0 | -36.55% |
2.62%
2.87%
Cap:
|
Volume (24h):