Get the Stockscreener App
1.07
3.88%
0.04
After Hours:
1.09
0.02
+1.87%
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 December 31, 2025, is $1.07.
- 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 164.98% to $1.07 now.
- The 52-week high stock price for MOGO is $3.83, representing a 257.94% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for MOGO is $0.74, indicating a -30.84% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Mogo Inc (MOGO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $1.10 | $1.03 | $0.07 | 161,452.0 | +3.88% |
| Dec 30, 2025 | $1.07 | $1.01 | $0.0614 | 209,558.0 | +0.00% |
| Dec 29, 2025 | $1.10 | $1.03 | $0.07 | 153,614.0 | -0.96% |
| Dec 26, 2025 | $1.09 | $1.02 | $0.07 | 191,408.0 | -5.45% |
| Dec 24, 2025 | $1.13 | $1.10 | $0.03 | 48,260.0 | +0.00% |
| Dec 23, 2025 | $1.14 | $1.10 | $0.035 | 135,023.0 | -2.65% |
| Dec 22, 2025 | $1.15 | $1.11 | $0.035 | 182,114.0 | +1.80% |
| Dec 19, 2025 | $1.13 | $1.09 | $0.035 | 61,611.0 | +0.00% |
| Dec 18, 2025 | $1.15 | $1.09 | $0.05 | 97,096.0 | +0.91% |
| Dec 17, 2025 | $1.16 | $1.10 | $0.06 | 150,511.0 | -1.79% |
| Dec 16, 2025 | $1.14 | $1.09 | $0.0489 | 69,623.0 | +1.82% |
| Dec 15, 2025 | $1.17 | $1.10 | $0.065 | 88,056.0 | -4.35% |
| Dec 12, 2025 | $1.19 | $1.15 | $0.04 | 146,957.0 | -0.86% |
| Dec 11, 2025 | $1.20 | $1.16 | $0.04 | 178,909.0 | -2.52% |
| Dec 10, 2025 | $1.22 | $1.14 | $0.075 | 204,475.0 | -1.65% |
| Dec 09, 2025 | $1.22 | $1.15 | $0.07 | 133,347.0 | +2.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Mogo Inc Stock (MOGO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.26 | $1.01 | $0.2514 | 2,436,155.0 | -19.84% |
| Nov, 2025 | $1.59 | $1.09 | $0.50 | 2,766,395.0 | -17.63% |
| Oct, 2025 | $2.07 | $1.54 | $0.53 | 4,283,857.0 | -13.81% |
| Sep, 2025 | $2.00 | $1.72 | $0.28 | 5,259,286.0 | -0.55% |
| 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% |
4.11%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):