Mogo Inc. (MOGO)
NASDAQ: MOGO
· Real-Time Price · USD
1.99
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
2.00
0.50%
After-hours: Oct 03, 2025, 06:29 PM EDT
MOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.98 | 2.04 | 1.94 | 1.99 | 1.99 | 0.00% | 236,166 |
| Oct 2, 2025 | 1.87 | 2.01 | 1.85 | 1.99 | 1.99 | 6.42% | 382,319 |
| Oct 1, 2025 | 1.84 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 208,733 |
| Sep 30, 2025 | 1.84 | 1.89 | 1.78 | 1.81 | 1.81 | -1.63% | 155,327 |
| Sep 29, 2025 | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | 3.37% | 194,800 |
| Sep 26, 2025 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -2.20% | 139,566 |
| Sep 25, 2025 | 1.86 | 1.89 | 1.79 | 1.82 | 1.82 | -3.19% | 219,311 |
| Sep 24, 2025 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | 2.17% | 182,300 |
| Sep 23, 2025 | 1.91 | 1.96 | 1.83 | 1.84 | 1.84 | -4.17% | 271,493 |
| Sep 22, 2025 | 1.95 | 1.99 | 1.88 | 1.92 | 1.92 | -3.03% | 273,000 |
| Sep 19, 2025 | 1.94 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 222,200 |
| Sep 18, 2025 | 1.88 | 2.00 | 1.84 | 1.93 | 1.93 | 3.76% | 604,825 |
| Sep 17, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | 1.09% | 168,100 |
| Sep 16, 2025 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 191,422 |
| Sep 15, 2025 | 1.87 | 1.90 | 1.79 | 1.80 | 1.80 | -6.25% | 359,381 |
| Sep 12, 2025 | 1.86 | 1.92 | 1.81 | 1.92 | 1.92 | 4.35% | 273,100 |
| Sep 11, 2025 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 3.95% | 446,480 |
| Sep 10, 2025 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.00% | 256,000 |
| Sep 9, 2025 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 284,837 |
| Sep 8, 2025 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | -2.19% | 298,408 |
Page 1 of 125