5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
-8.67%
3 MONTH PERFORMANCE
+23.45%
6 MONTH PERFORMANCE
+55.65%
YEAR-TO-DATE PERFORMANCE
+31.62%
1 YEAR PERFORMANCE
+40.94%
Mogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $1.72 | $1.79 (4.07%) | $1.80 | $1.69 | 339.35 K | $43.36 M |
| 08/21/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.69 | 96.13 K | $40.93 M |
| 08/20/2025 | $1.68 | $1.72 (2.38%) | $1.73 | $1.63 | 177.20 K | $41.66 M |
| 08/19/2025 | $1.71 | $1.68 (-1.75%) | $1.76 | $1.68 | 238.60 K | $40.69 M |
| 08/18/2025 | $1.68 | $1.74 (3.57%) | $1.81 | $1.68 | 398.68 K | $42.14 M |
| 08/15/2025 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.67 | 234.62 K | $41.21 M |
| 08/14/2025 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.69 | 190.70 K | $42.67 M |
| 08/13/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.73 | 310.20 K | $43.40 M |
| 08/12/2025 | $1.69 | $1.75 (3.55%) | $1.78 | $1.67 | 336.20 K | $42.67 M |
| 08/11/2025 | $1.71 | $1.68 (-1.75%) | $1.75 | $1.68 | 214.10 K | $40.96 M |
| 08/08/2025 | $1.66 | $1.65 (-0.6%) | $1.74 | $1.65 | 202.70 K | $40.23 M |
| 08/07/2025 | $1.67 | $1.72 (2.99%) | $1.77 | $1.64 | 525.70 K | $41.94 M |
| 08/06/2025 | $1.60 | $1.64 (2.5%) | $1.67 | $1.60 | 285.80 K | $39.99 M |
| 08/05/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.56 | 182.10 K | $39.26 M |
| 08/04/2025 | $1.55 | $1.60 (3.23%) | $1.65 | $1.55 | 136.90 K | $39.01 M |
| 08/01/2025 | $1.58 | $1.55 (-1.9%) | $1.62 | $1.55 | 216.13 K | $37.79 M |
| 07/31/2025 | $1.60 | $1.61 (0.63%) | $1.65 | $1.60 | 216.15 K | $39.26 M |
| 07/30/2025 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.62 | 515.20 K | $39.50 M |
| 07/29/2025 | $1.69 | $1.60 (-5.33%) | $1.72 | $1.60 | 478.40 K | $39.01 M |
| 07/28/2025 | $1.81 | $1.71 (-5.52%) | $1.83 | $1.71 | 375.40 K | $41.69 M |
| 07/25/2025 | $1.89 | $1.81 (-4.23%) | $1.90 | $1.80 | 499.80 K | $44.13 M |
| 07/24/2025 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.89 | 500.10 K | $46.57 M |
| 07/23/2025 | $2.04 | $1.96 (-3.92%) | $2.06 | $1.93 | 579.83 K | $47.79 M |
| 07/22/2025 | $2.02 | $2.04 (0.99%) | $2.06 | $1.90 | 809.10 K | $49.74 M |
| 07/21/2025 | $1.95 | $2.02 (3.59%) | $2.11 | $1.93 | 2.45 M | $49.25 M |
| 07/18/2025 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.91 | 427.60 K | $46.57 M |
| 07/17/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.95 | 428.80 K | $48.03 M |
| 07/16/2025 | $1.93 | $1.99 (3.11%) | $2.01 | $1.87 | 785.40 K | $48.52 M |
| 07/15/2025 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.87 | 796.40 K | $46.57 M |
| 07/14/2025 | $1.99 | $1.96 (-1.51%) | $2.00 | $1.90 | 1.10 M | $47.79 M |
| 07/11/2025 | $2.12 | $2.00 (-5.66%) | $2.12 | $2.00 | 4.92 M | $48.77 M |
| 07/10/2025 | $1.87 | $2.03 (8.56%) | $2.08 | $1.87 | 1.68 M | $49.50 M |
| 07/09/2025 | $1.90 | $1.87 (-1.58%) | $1.99 | $1.85 | 1.59 M | $45.60 M |
| 07/08/2025 | $1.94 | $1.96 (1.03%) | $2.11 | $1.85 | 1.95 M | $47.79 M |
| 07/07/2025 | $2.17 | $1.99 (-8.29%) | $2.18 | $1.96 | 2.51 M | $48.52 M |
| 07/03/2025 | $2.43 | $2.20 (-9.47%) | $2.67 | $2.04 | 13.05 M | $53.64 M |
| 07/02/2025 | $3.48 | $2.57 (-26.15%) | $3.83 | $2.32 | 267.09 M | $62.71 M |
| 07/01/2025 | $1.23 | $1.21 (-1.63%) | $1.28 | $1.17 | 279.01 K | $29.52 M |
| 06/30/2025 | $1.23 | $1.26 (2.44%) | $1.30 | $1.23 | 190.96 K | $30.74 M |
| 06/27/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.22 | 94.70 K | $30.01 M |
| 06/26/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 91.33 K | $30.50 M |
| 06/25/2025 | $1.25 | $1.26 (0.8%) | $1.31 | $1.25 | 104.05 K | $30.74 M |
| 06/24/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.15 | 110.61 K | $30.50 M |
| 06/23/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.16 | 104.73 K | $28.79 M |
| 06/20/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.17 | 114.10 K | $29.04 M |
| 06/18/2025 | $1.18 | $1.21 (2.54%) | $1.24 | $1.16 | 148.48 K | $29.52 M |
| 06/17/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.16 | 212.60 K | $28.79 M |
| 06/16/2025 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.21 | 261.50 K | $29.77 M |
| 06/13/2025 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.24 | 150.94 K | $30.26 M |
| 06/12/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.26 | 86.13 K | $31.48 M |
| 06/11/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.26 | 107.29 K | $30.74 M |
| 06/10/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.27 | 104.50 K | $31.23 M |
| 06/09/2025 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.28 | 407.73 K | $31.72 M |
| 06/06/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.29 | 112.61 K | $32.94 M |
| 06/05/2025 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.30 | 156.30 K | $31.72 M |
| 06/04/2025 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.35 | 217.30 K | $32.94 M |
| 06/03/2025 | $1.37 | $1.38 (0.73%) | $1.44 | $1.35 | 112.10 K | $33.67 M |
| 06/02/2025 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.37 | 145.20 K | $33.67 M |
| 05/30/2025 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.40 | 222.30 K | $34.40 M |
| 05/29/2025 | $1.63 | $1.44 (-11.66%) | $1.63 | $1.42 | 403.38 K | $35.14 M |
| 05/28/2025 | $1.56 | $1.59 (1.92%) | $1.62 | $1.55 | 471.00 K | $38.80 M |
| 05/27/2025 | $1.49 | $1.53 (2.68%) | $1.56 | $1.46 | 484.90 K | $37.33 M |
| 05/23/2025 | $1.35 | $1.45 (7.41%) | $1.51 | $1.35 | 344.20 K | $35.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
