1.0673
price up icon14.89%   0.1383
after-market After Hours: 1.10 0.0327 +3.06%
loading

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 March 19, 2025, is $1.0673.
  • 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 164.31% to $1.0673 now.
  • The 52-week high stock price for MOGO is $2.07, representing a 93.95% increase from the current share price, occurred on April 15, 2024.
  • The 52-week low stock price for MOGO is $0.882, indicating a -17.36% decrease from the current share price, occurred on March 11, 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:
Date High Low High - Low Volume % Change
Mar 19, 2025 $1.07 $0.94 $0.13 53,814.0 +14.89%
Mar 18, 2025 $0.94 $0.92 $0.02 14,994.0 -1.17%
Mar 17, 2025 $0.96 $0.90 $0.06 21,267.0 +4.44%
Mar 14, 2025 $0.93 $0.89 $0.04 91,477.0 +0.58%
Mar 13, 2025 $0.94 $0.8948 $0.0452 53,698.0 -4.81%
Mar 12, 2025 $0.97 $0.91 $0.06 44,832.0 +3.30%
Mar 11, 2025 $0.92 $0.882 $0.038 18,828.0 -0.22%
Mar 10, 2025 $0.99 $0.895 $0.095 117,917.0 -9.25%
Mar 07, 2025 $1.02 $0.94 $0.08 62,887.0 +3.96%
Mar 06, 2025 $1.01 $0.9667 $0.0443 174,038.0 -3.33%
Mar 05, 2025 $1.02 $0.94 $0.0799 100,247.0 +1.01%
Mar 04, 2025 $0.9999 $0.98 $0.0199 7,655.0 -3.88%
Mar 03, 2025 $1.10 $1.01 $0.09 82,321.0 -0.48%
Feb 28, 2025 $1.08 $1.03 $0.05 80,725.0 +0.00%
Feb 27, 2025 $1.05 $1.02 $0.025 30,672.0 -2.36%
Feb 26, 2025 $1.09 $1.04 $0.05 23,488.0 +1.92%
Feb 25, 2025 $1.10 $1.04 $0.06 83,686.0 -5.45%
Feb 24, 2025 $1.14 $1.10 $0.04 30,012.0 -3.93%
Feb 21, 2025 $1.19 $1.15 $0.045 19,918.0 -2.97%
Feb 20, 2025 $1.22 $1.14 $0.085 60,436.0 -0.42%
Feb 19, 2025 $1.22 $1.18 $0.0358 35,537.0 -2.47%

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
Mar, 2025 $1.10 $0.882 $0.218 897,789.0 +3.12%
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%
$181.44
price up icon 1.79%
software_infrastructure ZS
$203.95
price up icon 1.17%
software_infrastructure XYZ
$61.37
price up icon 2.88%
software_infrastructure NET
$117.58
price up icon 2.14%
$450.28
price up icon 0.51%
$98.17
price up icon 1.30%
Cap:     |  Volume (24h):