Mogo (MOGO) Stock Chart & Stock Price History

C$2.41
-0.05 (-2.03%)
(As of 05/10/2024 ET)

Mogo Stock Price Performance

5 Day
Performance
-3.98%
1 Month
Performance
-10.07%
3 Month
Performance
0.00%
6 Month
Performance
+48.77%
Year-To-Date
Performance
-0.82%
1 Year
Performance
+133.98%
Receive MOGO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter

MOGO Stock Chart for Saturday, May, 11, 2024

Mogo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024C$2.46C$2.41
-2.03%
C$2.60C$2.4125,935 shsC$58.64 million
05/09/2024C$2.46C$2.46C$2.53C$2.4626,371 shsC$59.85 million
05/08/2024C$2.48C$2.46
-0.81%
C$2.50C$2.4242,643 shsC$59.85 million
05/07/2024C$2.51C$2.48
-1.20%
C$2.52C$2.479,600 shsC$60.34 million
05/06/2024C$2.49C$2.51
+0.80%
C$2.51C$2.502,438 shsC$61.07 million
05/03/2024C$2.53C$2.49
-1.58%
C$2.55C$2.4613,594 shsC$60.58 million
05/02/2024C$2.55C$2.53
-0.78%
C$2.55C$2.536,066 shsC$61.56 million
05/01/2024C$2.58C$2.55
-1.16%
C$2.57C$2.559,710 shsC$62.04 million
04/30/2024C$2.53C$2.58
+1.98%
C$2.58C$2.5014,424 shsC$62.77 million
04/29/2024C$2.55C$2.53
-0.78%
C$2.55C$2.514,098 shsC$61.56 million
04/26/2024C$2.50C$2.55
+2.00%
C$2.56C$2.495,441 shsC$62.04 million
04/25/2024C$2.54C$2.50
-1.57%
C$2.57C$2.4916,091 shsC$60.83 million
04/24/2024C$2.57C$2.54
-1.17%
C$2.59C$2.533,877 shsC$61.80 million
04/23/2024C$2.50C$2.57
+2.80%
C$2.57C$2.505,038 shsC$62.53 million
04/22/2024C$2.50C$2.50C$2.51C$2.4513,573 shsC$60.83 million
04/19/2024C$2.55C$2.50
-1.96%
C$2.54C$2.4835,839 shsC$60.83 million
04/18/2024C$2.52C$2.55
+1.19%
C$2.59C$2.5041,841 shsC$62.04 million
04/17/2024C$2.60C$2.52
-3.08%
C$2.57C$2.5227,852 shsC$61.31 million
04/16/2024C$2.67C$2.60
-2.62%
C$2.67C$2.5526,351 shsC$63.26 million
04/15/2024C$2.70C$2.67
-1.11%
C$2.75C$2.6316,225 shsC$64.96 million
04/12/2024C$2.68C$2.70
+0.75%
C$2.72C$2.6766,825 shsC$65.69 million
04/11/2024C$2.76C$2.68
-2.90%
C$2.74C$2.687,236 shsC$65.20 million
04/10/2024C$2.75C$2.76
+0.36%
C$2.78C$2.7219,606 shsC$67.15 million
04/09/2024C$2.70C$2.75
+1.85%
C$2.75C$2.6735,275 shsC$66.91 million
04/08/2024C$2.70C$2.70C$2.75C$2.6013,254 shsC$65.69 million
04/05/2024C$2.70C$2.70C$2.72C$2.5534,547 shsC$65.69 million
04/04/2024C$2.51C$2.70
+7.57%
C$2.71C$2.5132,917 shsC$65.69 million
04/03/2024C$2.56C$2.51
-1.95%
C$2.61C$2.4819,254 shsC$61.07 million
04/02/2024C$2.62C$2.56
-2.29%
C$2.65C$2.5417,260 shsC$62.29 million
04/01/2024C$2.71C$2.62
-3.32%
C$2.72C$2.606,215 shsC$63.75 million
03/29/2024C$2.71C$2.71C$2.75C$2.5642,800 shsC$65.93 million
03/28/2024C$2.57C$2.71
+5.45%
C$2.75C$2.5642,799 shsC$65.93 million
03/27/2024C$2.60C$2.57
-1.15%
C$2.62C$2.5524,983 shsC$62.53 million
03/26/2024C$2.60C$2.60C$2.63C$2.5965,910 shsC$63.26 million
03/25/2024C$2.59C$2.60
+0.39%
C$2.64C$2.5928,142 shsC$63.26 million
03/22/2024C$2.67C$2.59
-3.00%
C$2.66C$2.5925,205 shsC$63.02 million
03/21/2024C$2.61C$2.67
+2.30%
C$2.72C$2.5843,921 shsC$64.96 million
03/20/2024C$2.92C$2.61
-10.62%
C$2.90C$2.5771,634 shsC$64.08 million
03/19/2024C$2.67C$2.92
+9.36%
C$2.96C$2.6541,618 shsC$71.69 million
03/18/2024C$2.63C$2.67
+1.52%
C$2.70C$2.6023,774 shsC$65.55 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/15/2024C$2.66C$2.63
-1.13%
C$2.72C$2.6213,677 shsC$64.57 million
03/14/2024C$2.59C$2.66
+2.70%
C$2.70C$2.4729,408 shsC$65.30 million
03/13/2024C$2.43C$2.59
+6.58%
C$2.69C$2.4024,210 shsC$63.58 million
03/12/2024C$2.64C$2.43
-7.95%
C$2.70C$2.3456,695 shsC$59.66 million
03/11/2024C$2.90C$2.64
-8.97%
C$3.01C$2.6452,697 shsC$64.81 million
03/08/2024C$2.95C$2.90
-1.69%
C$3.00C$2.8829,048 shsC$71.20 million
03/07/2024C$2.85C$2.95
+3.51%
C$3.08C$2.85107,525 shsC$72.42 million
03/06/2024C$2.89C$2.85
-1.38%
C$2.91C$2.8126,266 shsC$69.97 million
03/05/2024C$2.96C$2.89
-2.36%
C$3.00C$2.7393,767 shsC$70.95 million
03/04/2024C$2.62C$2.96
+12.98%
C$2.99C$2.58105,897 shsC$72.67 million
03/01/2024C$2.61C$2.62
+0.38%
C$2.64C$2.587,506 shsC$64.32 million
02/29/2024C$2.53C$2.61
+3.16%
C$2.65C$2.5158,253 shsC$64.08 million
02/28/2024C$2.47C$2.53
+2.43%
C$2.70C$2.4985,159 shsC$62.11 million
02/27/2024C$2.29C$2.47
+7.86%
C$2.51C$2.3126,380 shsC$60.64 million
02/26/2024C$2.17C$2.29
+5.53%
C$2.32C$2.157,388 shsC$56.22 million
02/23/2024C$2.30C$2.17
-5.65%
C$2.32C$2.1514,209 shsC$53.27 million
02/22/2024C$2.28C$2.30
+0.88%
C$2.32C$2.2125,494 shsC$56.47 million
02/21/2024C$2.31C$2.28
-1.30%
C$2.31C$2.279,523 shsC$55.97 million
02/20/2024C$2.43C$2.31
-4.94%
C$2.41C$2.317,335 shsC$56.71 million
02/19/2024C$2.43C$2.43C$2.46C$2.3018,881 shsC$59.66 million
02/16/2024C$2.41C$2.43
+0.83%
C$2.46C$2.3018,881 shsC$59.66 million
02/15/2024C$2.28C$2.41
+5.70%
C$2.41C$2.2320,028 shsC$59.17 million
02/14/2024C$2.28C$2.28C$2.43C$2.2632,366 shsC$55.97 million
02/13/2024C$2.49C$2.28
-8.43%
C$2.47C$2.2728,233 shsC$55.97 million
02/12/2024C$2.41C$2.49
+3.32%
C$2.53C$2.4434,207 shsC$61.13 million

This page (TSE:MOGO) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners