Get the Stockscreener App
1.19
21.42%
0.2099
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, 2025, is $1.19.
- 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 194.70% to $1.19 now.
- The 52-week high stock price for MOGO is $1.95, representing a 63.87% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for MOGO is $0.74, indicating a -37.82% 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $1.32 | $0.9803 | $0.3397 | 447,616.0 | +21.42% |
| May 01, 2025 | $0.99 | $0.891 | $0.099 | 39,549.0 | +8.90% |
| Apr 30, 2025 | $1.01 | $0.8501 | $0.1599 | 53,374.0 | -7.50% |
| Apr 29, 2025 | $0.98 | $0.93 | $0.05 | 46,185.0 | +5.58% |
| Apr 28, 2025 | $0.99 | $0.8856 | $0.1044 | 158,666.0 | -5.96% |
| Apr 25, 2025 | $1.01 | $0.98 | $0.03 | 14,675.0 | -2.00% |
| Apr 24, 2025 | $1.06 | $0.96 | $0.10 | 91,321.0 | -3.85% |
| Apr 23, 2025 | $1.08 | $0.88 | $0.1999 | 291,451.0 | +20.93% |
| Apr 22, 2025 | $0.86 | $0.80 | $0.06 | 46,551.0 | +7.23% |
| Apr 21, 2025 | $0.838 | $0.802 | $0.036 | 15,050.0 | +0.00% |
| Apr 17, 2025 | $0.8495 | $0.80 | $0.0495 | 24,919.0 | +1.26% |
| Apr 16, 2025 | $0.8302 | $0.7896 | $0.0406 | 15,029.0 | -4.60% |
| Apr 15, 2025 | $0.835 | $0.80 | $0.035 | 38,201.0 | -1.75% |
| Apr 14, 2025 | $0.85 | $0.81 | $0.04 | 5,345.0 | +4.49% |
| Apr 11, 2025 | $0.8375 | $0.79 | $0.0475 | 5,242.0 | +4.89% |
| Apr 10, 2025 | $0.8793 | $0.7705 | $0.1088 | 93,375.0 | -12.39% |
| Apr 09, 2025 | $0.9499 | $0.75 | $0.1999 | 190,031.0 | +17.33% |
| Apr 08, 2025 | $0.8401 | $0.75 | $0.0901 | 29,352.0 | -11.55% |
| Apr 07, 2025 | $0.8479 | $0.74 | $0.1079 | 17,281.0 | +5.99% |
| Apr 04, 2025 | $0.8498 | $0.762 | $0.0878 | 47,816.0 | -4.76% |
| Apr 03, 2025 | $0.8979 | $0.84 | $0.0579 | 61,362.0 | -5.62% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.32 | $0.891 | $0.429 | 934,781.0 | +32.22% |
| 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% |
1.57%
20.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):