Mogo Inc. (MOGO)
NASDAQ: MOGO
· Real-Time Price · USD
1.77
0.00 (0.00%)
At close: Sep 10, 2025, 3:59 PM
1.75
-1.05%
After-hours: Sep 10, 2025, 05:01 PM EDT
MOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | 279,485 |
| Sep 8, 2025 | 1.80 | 1.85 | 1.76 | 1.79 | 1.79 | -2.19% | 298,408 |
| Sep 5, 2025 | 1.80 | 1.84 | 1.72 | 1.83 | 1.83 | 3.98% | 254,037 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 114,528 |
| Sep 3, 2025 | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | 0.00% | 224,055 |
| Sep 2, 2025 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | -0.55% | 152,300 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.77 | 1.82 | 1.82 | -2.15% | 253,345 |
| Aug 28, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | 233,531 |
| Aug 27, 2025 | 1.88 | 1.95 | 1.85 | 1.92 | 1.92 | 3.78% | 432,700 |
| Aug 26, 2025 | 1.86 | 1.88 | 1.82 | 1.85 | 1.85 | -1.07% | 201,200 |
| Aug 25, 2025 | 1.82 | 1.94 | 1.78 | 1.87 | 1.87 | 4.47% | 495,525 |
| Aug 22, 2025 | 1.72 | 1.80 | 1.69 | 1.79 | 1.79 | 5.92% | 339,400 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 96,131 |
| Aug 20, 2025 | 1.68 | 1.73 | 1.63 | 1.72 | 1.72 | 2.38% | 177,200 |
| Aug 19, 2025 | 1.71 | 1.76 | 1.68 | 1.68 | 1.68 | -3.45% | 238,600 |
| Aug 18, 2025 | 1.68 | 1.81 | 1.68 | 1.74 | 1.74 | 2.96% | 398,684 |
| Aug 15, 2025 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -3.43% | 234,618 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -1.69% | 190,704 |
| Aug 13, 2025 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 310,200 |
| Aug 12, 2025 | 1.69 | 1.78 | 1.67 | 1.75 | 1.75 | 4.17% | 336,202 |