Mogo Inc. (MOGO)
NASDAQ: MOGO
· Real-Time Price · USD
1.75
-0.03 (-1.69%)
At close: Aug 14, 2025, 3:59 PM
1.74
-0.57%
Pre-market: Aug 15, 2025, 09:10 AM EDT
MOGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.77 | 1.77 | 1.69 | 1.75 | 1.75 | -1.69% | 188,759 |
| 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 |
| Aug 11, 2025 | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | 1.82% | 214,100 |
| Aug 8, 2025 | 1.66 | 1.74 | 1.65 | 1.65 | 1.65 | -4.07% | 202,700 |
| Aug 7, 2025 | 1.67 | 1.77 | 1.64 | 1.72 | 1.72 | 4.88% | 525,700 |
| Aug 6, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 1.86% | 285,800 |
| Aug 5, 2025 | 1.60 | 1.65 | 1.56 | 1.61 | 1.61 | 0.63% | 182,100 |
| Aug 4, 2025 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | 3.23% | 136,900 |
| Aug 1, 2025 | 1.58 | 1.62 | 1.55 | 1.55 | 1.55 | -3.73% | 216,131 |
| Jul 31, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 216,146 |
| Jul 30, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | 1.25% | 515,200 |
| Jul 29, 2025 | 1.69 | 1.72 | 1.60 | 1.60 | 1.60 | -6.43% | 478,400 |
| Jul 28, 2025 | 1.81 | 1.83 | 1.71 | 1.71 | 1.71 | -5.52% | 375,400 |
| Jul 25, 2025 | 1.89 | 1.90 | 1.80 | 1.81 | 1.81 | -5.24% | 499,800 |
| Jul 24, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -2.55% | 500,100 |
| Jul 23, 2025 | 2.04 | 2.06 | 1.93 | 1.96 | 1.96 | -3.92% | 579,829 |
| Jul 22, 2025 | 2.02 | 2.06 | 1.90 | 2.04 | 2.04 | 0.99% | 809,100 |
| Jul 21, 2025 | 1.95 | 2.11 | 1.93 | 2.02 | 2.02 | 5.76% | 2,447,400 |
| Jul 18, 2025 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -3.05% | 427,600 |