1.55
price down icon3.73%   -0.06
after-market After Hours: 1.55
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 August 01, 2025, is $1.55.
  • 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 283.85% to $1.55 now.
  • The 52-week high stock price for MOGO is $3.83, representing a 147.10% increase from the current share price, occurred on July 02, 2025.
  • The 52-week low stock price for MOGO is $0.74, indicating a -52.26% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.62 $1.55 $0.07 215,548.0 -3.73%
Jul 31, 2025 $1.65 $1.60 $0.05 210,980.0 -0.62%
Jul 30, 2025 $1.71 $1.62 $0.09 509,092.0 +1.25%
Jul 29, 2025 $1.72 $1.60 $0.1196 476,043.0 -6.43%
Jul 28, 2025 $1.83 $1.71 $0.12 369,632.0 -5.52%
Jul 25, 2025 $1.90 $1.80 $0.10 492,141.0 -5.24%
Jul 24, 2025 $1.96 $1.89 $0.0699 497,393.0 -2.55%
Jul 23, 2025 $1.98 $1.94 $0.0368 110,674.0 -3.92%
Jul 22, 2025 $2.06 $1.90 $0.155 799,038.0 +0.99%
Jul 21, 2025 $2.11 $1.93 $0.18 2,428,864.0 +5.76%
Jul 18, 2025 $1.98 $1.91 $0.0706 394,322.0 -3.05%
Jul 17, 2025 $2.01 $1.95 $0.0645 412,400.0 -1.01%
Jul 16, 2025 $2.01 $1.87 $0.14 759,721.0 +4.19%
Jul 15, 2025 $1.98 $1.87 $0.1095 782,442.0 -2.55%
Jul 14, 2025 $2.00 $1.90 $0.0999 1,069,238.0 -2.00%
Jul 11, 2025 $2.12 $2.00 $0.12 4,866,126.0 -1.48%
Jul 10, 2025 $2.08 $1.87 $0.21 1,463,698.0 +8.56%
Jul 09, 2025 $1.99 $1.85 $0.1389 1,559,551.0 -4.59%
Jul 08, 2025 $2.11 $1.85 $0.26 1,902,996.0 -1.51%
Jul 07, 2025 $2.18 $1.96 $0.22 2,461,410.0 -9.55%
Jul 03, 2025 $2.67 $2.04 $0.63 13,049,659.0 -14.40%

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
Aug, 2025 $1.62 $1.55 $0.07 215,548.0 +0.00%
Jul, 2025 $3.83 $1.17 $2.66 300,398,041.0 +23.02%
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%

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%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
Cap:     |  Volume (24h):