1.79
price up icon5.92%   0.10
 
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 22, 2025, is $1.79.
  • 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 343.29% to $1.79 now.
  • The 52-week high stock price for MOGO is $3.83, representing a 113.97% increase from the current share price, occurred on July 02, 2025.
  • The 52-week low stock price for MOGO is $0.74, indicating a -58.66% 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 22, 2025 $1.80 $1.69 $0.1094 332,525.0 +5.92%
Aug 21, 2025 $1.72 $1.69 $0.03 94,090.0 -1.74%
Aug 20, 2025 $1.73 $1.63 $0.10 176,033.0 +2.38%
Aug 19, 2025 $1.76 $1.68 $0.085 237,073.0 -3.45%
Aug 18, 2025 $1.81 $1.68 $0.13 398,141.0 +2.96%
Aug 15, 2025 $1.76 $1.67 $0.09 232,813.0 -3.43%
Aug 14, 2025 $1.77 $1.69 $0.08 189,946.0 -1.69%
Aug 13, 2025 $1.80 $1.73 $0.0695 305,810.0 +1.71%
Aug 12, 2025 $1.78 $1.67 $0.11 334,105.0 +4.17%
Aug 11, 2025 $1.75 $1.68 $0.0699 213,118.0 +1.82%
Aug 08, 2025 $1.74 $1.65 $0.09 199,586.0 -4.07%
Aug 07, 2025 $1.77 $1.64 $0.13 519,747.0 +4.88%
Aug 06, 2025 $1.67 $1.59 $0.075 281,766.0 +1.86%
Aug 05, 2025 $1.65 $1.56 $0.09 181,467.0 +0.63%
Aug 04, 2025 $1.65 $1.55 $0.0974 121,794.0 +3.23%
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%

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 $1.81 $1.55 $0.26 4,366,087.0 +11.18%
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%

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%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):