Get the Stockscreener App
1.41
2.08%
-0.03
After Hours:
1.41
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 30, 2025, is $1.41.
- 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 249.18% to $1.41 now.
- The 52-week high stock price for MOGO is $2.73, representing a 93.62% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for MOGO is $0.74, indicating a -47.52% 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 30, 2025 | $1.49 | $1.40 | $0.09 | 220,810.0 | -2.08% |
| May 29, 2025 | $1.63 | $1.42 | $0.21 | 402,488.0 | -9.43% |
| May 28, 2025 | $1.62 | $1.55 | $0.07 | 458,541.0 | +3.92% |
| May 27, 2025 | $1.56 | $1.46 | $0.10 | 479,014.0 | +5.52% |
| May 23, 2025 | $1.51 | $1.35 | $0.16 | 333,596.0 | +4.32% |
| May 22, 2025 | $1.46 | $1.33 | $0.13 | 522,433.0 | +5.30% |
| May 21, 2025 | $1.38 | $1.28 | $0.10 | 467,523.0 | +1.54% |
| May 20, 2025 | $1.37 | $1.26 | $0.11 | 501,917.0 | -2.26% |
| May 19, 2025 | $1.42 | $1.20 | $0.22 | 538,639.0 | +3.91% |
| May 16, 2025 | $1.33 | $1.23 | $0.10 | 652,461.0 | +0.00% |
| May 15, 2025 | $1.39 | $1.18 | $0.21 | 1,335,017.0 | -2.29% |
| May 14, 2025 | $1.39 | $1.18 | $0.21 | 4,372,016.0 | -14.38% |
| May 13, 2025 | $2.73 | $1.01 | $1.72 | 131,549,517.0 | +53.52% |
| May 12, 2025 | $0.9966 | $0.91 | $0.0866 | 87,745.0 | +0.00% |
| May 09, 2025 | $1.06 | $0.91 | $0.15 | 144,440.0 | -6.42% |
| May 08, 2025 | $1.21 | $1.05 | $0.16 | 236,804.0 | -3.18% |
| May 07, 2025 | $1.15 | $1.06 | $0.09 | 92,254.0 | -2.65% |
| May 06, 2025 | $1.19 | $1.05 | $0.14 | 93,309.0 | +3.67% |
| May 05, 2025 | $1.25 | $1.07 | $0.18 | 164,089.0 | -8.40% |
| 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% |
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 | $2.73 | $0.891 | $1.84 | 143,360,588.0 | +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% |
0.66%
5.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):