Get the Stockscreener App
1.445
12.45%
0.16
After Hours:
1.51
0.065
+4.50%
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 November 18, 2024, is $1.445.
- 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 257.85% to $1.445 now.
- The 52-week high stock price for MOGO is $2.25, representing a 55.71% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for MOGO is $0.94, indicating a -34.95% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Mogo Inc (MOGO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.50 | $1.27 | $0.23 | 190,287.0 | +12.45% |
| Nov 15, 2024 | $1.34 | $1.27 | $0.07 | 62,773.0 | -3.38% |
| Nov 14, 2024 | $1.44 | $1.27 | $0.17 | 164,953.0 | -5.67% |
| Nov 13, 2024 | $1.56 | $1.38 | $0.18 | 267,198.0 | -4.08% |
| Nov 12, 2024 | $1.95 | $1.41 | $0.54 | 562,877.0 | -8.13% |
| Nov 11, 2024 | $1.63 | $1.36 | $0.2656 | 579,734.0 | +24.51% |
| Nov 08, 2024 | $1.31 | $1.14 | $0.17 | 473,572.0 | +13.22% |
| Nov 07, 2024 | $1.14 | $1.06 | $0.075 | 110,033.0 | +6.07% |
| Nov 06, 2024 | $1.08 | $0.96 | $0.12 | 200,100.0 | +10.31% |
| Nov 05, 2024 | $0.98 | $0.9513 | $0.0287 | 29,926.0 | +1.04% |
| Nov 04, 2024 | $0.98 | $0.96 | $0.02 | 12,821.0 | +1.05% |
| Nov 01, 2024 | $0.98 | $0.94 | $0.04 | 33,183.0 | -1.99% |
| Oct 31, 2024 | $0.98 | $0.9501 | $0.0299 | 21,029.0 | -0.07% |
| Oct 30, 2024 | $0.99 | $0.9602 | $0.0298 | 54,912.0 | +0.00% |
| Oct 29, 2024 | $1.01 | $0.96 | $0.05 | 95,257.0 | -2.02% |
| Oct 28, 2024 | $1.02 | $0.98 | $0.0398 | 76,730.0 | -1.98% |
| Oct 25, 2024 | $1.05 | $1.00 | $0.0478 | 21,856.0 | +0.00% |
| Oct 24, 2024 | $1.07 | $1.00 | $0.065 | 28,227.0 | -0.98% |
| Oct 23, 2024 | $1.06 | $1.01 | $0.05 | 30,245.0 | -2.39% |
| Oct 22, 2024 | $1.07 | $1.04 | $0.03 | 34,361.0 | -0.95% |
| Oct 21, 2024 | $1.10 | $1.04 | $0.0614 | 17,508.0 | -3.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.95 | $0.94 | $1.01 | 2,876,822.0 | +49.08% |
| 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% |
Mogo Inc Stock (MOGO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6376 | $0.4038 | $0.2338 | 5,908,617.0 | -10.29% |
| Nov, 2022 | $0.80 | $0.5556 | $0.2444 | 3,240,763.0 | -24.02% |
| Oct, 2022 | $1.02 | $0.725 | $0.295 | 3,905,568.0 | -15.60% |
| Sep, 2022 | $1.23 | $0.8289 | $0.4011 | 2,888,620.0 | -18.58% |
| Aug, 2022 | $1.44 | $0.97 | $0.47 | 5,603,579.0 | +11.88% |
| Jul, 2022 | $1.10 | $0.8176 | $0.2824 | 4,892,286.0 | +17.51% |
| Jun, 2022 | $1.43 | $0.80 | $0.63 | 10,835,897.0 | -35.86% |
| May, 2022 | $2.11 | $0.85 | $1.26 | 9,655,111.0 | -28.72% |
| Apr, 2022 | $3.14 | $1.77 | $1.37 | 6,396,141.0 | -35.40% |
| Mar, 2022 | $3.12 | $1.84 | $1.28 | 12,497,387.0 | +27.07% |
| Feb, 2022 | $2.65 | $1.84 | $0.81 | 8,788,905.0 | +5.53% |
| Jan, 2022 | $3.63 | $1.85 | $1.77 | 18,528,356.0 | -36.55% |
0.68%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):