Mogo Inc. (MOGO)
0.86
-0.04 (-4.44%)
At close: Mar 31, 2025, 3:34 PM
0.90
4.64%
After-hours: Mar 31, 2025, 05:13 PM EDT
Mogo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.95 | 0.99 | 0.89 | 0.90 | -0.09 | -9.09% | 111,350 |
| Mar 27, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.00 | 0.00% | 11,929 |
| Mar 26, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.00 | 0.00% | 68,719 |
| Mar 25, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.01 | 1.02% | 12,921 |
| Mar 24, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.03 | 3.16% | 26,015 |
| Mar 21, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | -0.01 | -1.04% | 12,130 |
| Mar 20, 2025 | 1.17 | 1.17 | 0.92 | 0.96 | -0.11 | -10.28% | 95,243 |
| Mar 19, 2025 | 0.94 | 1.07 | 0.94 | 1.07 | 0.14 | 15.05% | 64,841 |
| Mar 18, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | -0.01 | -1.06% | 15,000 |
| Mar 17, 2025 | 0.90 | 0.96 | 0.90 | 0.94 | 0.04 | 4.44% | 21,300 |
| Mar 14, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.01 | 1.12% | 91,574 |
| Mar 13, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | -0.05 | -5.32% | 53,700 |
| Mar 12, 2025 | 0.93 | 0.97 | 0.91 | 0.94 | 0.03 | 3.30% | 44,833 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.00 | 0.00% | 19,136 |
| Mar 10, 2025 | 0.97 | 0.99 | 0.90 | 0.91 | -0.09 | -9.00% | 118,274 |
| Mar 7, 2025 | 0.97 | 1.02 | 0.94 | 1.00 | 0.03 | 3.09% | 62,900 |
| Mar 6, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | -0.03 | -3.00% | 174,038 |
| Mar 5, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 0.01 | 1.01% | 100,247 |
| Mar 4, 2025 | 0.98 | 1.00 | 0.92 | 0.99 | -0.04 | -3.88% | 194,051 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 0.00 | 0.00% | 82,321 |
| Feb 28, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 0.00 | 0.00% | 80,725 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | -0.03 | -2.83% | 32,700 |
| Feb 26, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 0.02 | 1.92% | 23,686 |
| Feb 25, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | -0.06 | -5.45% | 83,700 |
| Feb 24, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | -0.05 | -4.35% | 30,112 |
| Feb 21, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54% | 20,433 |
| Feb 20, 2025 | 1.18 | 1.22 | 1.14 | 1.18 | -0.01 | -0.84% | 60,436 |
| Feb 19, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | -0.03 | -2.46% | 35,537 |
| Feb 18, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | -0.03 | -2.40% | 43,547 |
| Feb 14, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 0.02 | 1.63% | 58,021 |
| Feb 13, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 0.03 | 2.50% | 31,920 |
| Feb 12, 2025 | 1.17 | 1.23 | 1.17 | 1.20 | 0.00 | 0.00% | 55,535 |
| Feb 11, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | -0.01 | -0.83% | 38,976 |
| Feb 10, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | -0.04 | -3.20% | 98,431 |
| Feb 7, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 0.00 | 0.00% | 82,676 |
| Feb 6, 2025 | 1.26 | 1.27 | 1.23 | 1.25 | -0.01 | -0.79% | 76,734 |
| Feb 5, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | -0.06 | -4.55% | 50,000 |
| Feb 4, 2025 | 1.24 | 1.33 | 1.24 | 1.32 | 0.07 | 5.60% | 49,025 |
| Feb 3, 2025 | 1.20 | 1.34 | 1.16 | 1.25 | -0.07 | -5.30% | 81,100 |
| Jan 31, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | -0.03 | -2.22% | 18,173 |
| Jan 30, 2025 | 1.29 | 1.37 | 1.29 | 1.35 | 0.06 | 4.65% | 112,380 |
| Jan 29, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 0.00 | 0.00% | 40,236 |
| Jan 28, 2025 | 1.26 | 1.31 | 1.22 | 1.29 | 0.02 | 1.57% | 61,930 |
| Jan 27, 2025 | 1.27 | 1.33 | 1.26 | 1.27 | -0.07 | -5.22% | 26,300 |
| Jan 24, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 0.00 | 0.00% | 92,734 |
| Jan 23, 2025 | 1.30 | 1.35 | 1.27 | 1.34 | 0.07 | 5.51% | 75,017 |
| Jan 22, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | -0.02 | -1.55% | 99,714 |
| Jan 21, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 0.04 | 3.20% | 146,200 |
| Jan 17, 2025 | 1.25 | 1.29 | 1.22 | 1.25 | 0.02 | 1.63% | 49,786 |
| Jan 16, 2025 | 1.22 | 1.25 | 1.19 | 1.23 | 0.02 | 1.65% | 21,438 |