5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
+43.86%
3 MONTH PERFORMANCE
+36.89%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
+3.68%
1 YEAR PERFORMANCE
-5.37%
Mogo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.45 | $1.41 (-2.76%) | $1.49 | $1.40 | 222.27 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 |
| 05/22/2025 | $1.33 | $1.39 (4.51%) | $1.46 | $1.33 | 528.62 K | $33.92 M |
| 05/21/2025 | $1.30 | $1.32 (1.54%) | $1.38 | $1.28 | 470.94 K | $32.21 M |
| 05/20/2025 | $1.30 | $1.30 (0%) | $1.37 | $1.26 | 506.60 K | $31.72 M |
| 05/19/2025 | $1.24 | $1.33 (7.26%) | $1.42 | $1.20 | 552.60 K | $32.45 M |
| 05/16/2025 | $1.26 | $1.28 (1.59%) | $1.33 | $1.23 | 663.20 K | $31.23 M |
| 05/15/2025 | $1.19 | $1.28 (7.56%) | $1.39 | $1.18 | 1.35 M | $31.23 M |
| 05/14/2025 | $1.25 | $1.31 (4.8%) | $1.39 | $1.18 | 4.52 M | $31.96 M |
| 05/13/2025 | $1.01 | $1.53 (51.49%) | $2.73 | $1.01 | 132.11 M | $37.33 M |
| 05/12/2025 | $1.00 | $1.00 (0.16%) | $1.00 | $0.91 | 87.80 K | $24.32 M |
| 05/09/2025 | $1.06 | $1.00 (-5.98%) | $1.06 | $0.91 | 144.45 K | $24.32 M |
| 05/08/2025 | $1.21 | $1.07 (-11.57%) | $1.21 | $1.05 | 237.30 K | $26.11 M |
| 05/07/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.06 | 93.30 K | $26.84 M |
| 05/06/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.05 | 94.35 K | $27.57 M |
| 05/05/2025 | $1.25 | $1.09 (-12.8%) | $1.25 | $1.07 | 168.82 K | $26.60 M |
| 05/02/2025 | $1.05 | $1.19 (13.33%) | $1.32 | $0.98 | 465.40 K | $29.04 M |
| 05/01/2025 | $0.89 | $0.98 (10%) | $0.99 | $0.89 | 39.55 K | $23.91 M |
| 04/30/2025 | $1.01 | $0.90 (-10.89%) | $1.01 | $0.85 | 54.48 K | $21.96 M |
| 04/29/2025 | $0.93 | $0.97 (4.62%) | $0.98 | $0.93 | 46.30 K | $23.74 M |
| 04/28/2025 | $0.99 | $0.92 (-6.91%) | $0.99 | $0.89 | 158.70 K | $22.49 M |
| 04/25/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 14.70 K | $23.91 M |
| 04/24/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.96 | 91.86 K | $24.40 M |
| 04/23/2025 | $0.88 | $1.04 (18.18%) | $1.08 | $0.88 | 292.00 K | $25.38 M |
| 04/22/2025 | $0.80 | $0.86 (7.37%) | $0.86 | $0.80 | 46.60 K | $20.98 M |
| 04/21/2025 | $0.81 | $0.80 (-1.02%) | $0.84 | $0.80 | 15.10 K | $19.57 M |
| 04/17/2025 | $0.80 | $0.80 (0.25%) | $0.85 | $0.80 | 24.93 K | $19.57 M |
| 04/16/2025 | $0.82 | $0.79 (-3.41%) | $0.83 | $0.79 | 15.16 K | $19.32 M |
| 04/15/2025 | $0.82 | $0.83 (1.24%) | $0.84 | $0.80 | 38.37 K | $20.26 M |
| 04/14/2025 | $0.81 | $0.85 (4.32%) | $0.85 | $0.81 | 5.35 K | $20.62 M |
| 04/11/2025 | $0.79 | $0.81 (2.37%) | $0.84 | $0.79 | 5.25 K | $19.73 M |
| 04/10/2025 | $0.88 | $0.77 (-12.32%) | $0.88 | $0.77 | 93.40 K | $18.81 M |
| 04/09/2025 | $0.75 | $0.88 (17.33%) | $0.95 | $0.75 | 190.03 K | $21.47 M |
| 04/08/2025 | $0.85 | $0.75 (-11.55%) | $0.85 | $0.75 | 39.74 K | $18.30 M |
| 04/07/2025 | $0.81 | $0.85 (4.81%) | $0.85 | $0.74 | 17.98 K | $20.69 M |
| 04/04/2025 | $0.84 | $0.80 (-4.76%) | $0.85 | $0.76 | 47.83 K | $19.52 M |
| 04/03/2025 | $0.88 | $0.84 (-4.55%) | $0.90 | $0.84 | 61.52 K | $20.50 M |
| 04/02/2025 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.86 | 34.50 K | $21.72 M |
| 04/01/2025 | $0.87 | $0.90 (4.02%) | $0.90 | $0.84 | 41.30 K | $21.96 M |
| 03/31/2025 | $0.90 | $0.86 (-4.55%) | $0.90 | $0.86 | 58.10 K | $20.98 M |
| 03/28/2025 | $0.95 | $0.90 (-5.26%) | $0.99 | $0.89 | 111.40 K | $21.96 M |
| 03/27/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 11.93 K | $24.16 M |
| 03/26/2025 | $0.98 | $0.99 (1.02%) | $0.99 | $0.95 | 68.72 K | $24.16 M |
| 03/25/2025 | $0.98 | $0.99 (1.03%) | $1.00 | $0.94 | 12.92 K | $24.16 M |
| 03/24/2025 | $0.97 | $0.98 (1.03%) | $0.99 | $0.96 | 26.02 K | $23.91 M |
| 03/21/2025 | $0.94 | $0.95 (1.06%) | $0.96 | $0.93 | 12.13 K | $23.18 M |
| 03/20/2025 | $1.17 | $0.96 (-17.96%) | $1.17 | $0.92 | 95.24 K | $23.42 M |
| 03/19/2025 | $0.94 | $1.07 (13.83%) | $1.07 | $0.94 | 64.84 K | $26.11 M |
| 03/18/2025 | $0.94 | $0.93 (-1.17%) | $0.94 | $0.92 | 15.00 K | $22.67 M |
| 03/17/2025 | $0.90 | $0.94 (4.44%) | $0.96 | $0.90 | 21.30 K | $22.94 M |
| 03/14/2025 | $0.89 | $0.90 (1.12%) | $0.93 | $0.89 | 91.57 K | $21.96 M |
| 03/13/2025 | $0.94 | $0.89 (-4.81%) | $0.94 | $0.89 | 53.70 K | $21.83 M |
| 03/12/2025 | $0.93 | $0.94 (1.08%) | $0.97 | $0.91 | 44.83 K | $22.94 M |
| 03/11/2025 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.88 | 19.14 K | $22.20 M |
| 03/10/2025 | $0.97 | $0.91 (-6.44%) | $0.99 | $0.90 | 118.27 K | $22.25 M |
| 03/07/2025 | $0.97 | $1.00 (3.44%) | $1.02 | $0.94 | 62.90 K | $24.40 M |
| 03/06/2025 | $0.97 | $0.97 (-0.34%) | $1.01 | $0.97 | 174.04 K | $23.59 M |
| 03/05/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.94 | 100.25 K | $24.40 M |
| 03/04/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.92 | 194.05 K | $24.16 M |
| 03/03/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 82.32 K | $25.13 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.
