Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$1.32 +0.02 (+1.54%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$1.30 -0.03 (-1.89%)
As of 04:57 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Mogo Stock Price Performance

The Mogo (MOGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 27.07%, with a year-to-date return of -2.94%. In the past month, the stock has increased 53.49%, reflecting recent market activity.

As of the latest close, Mogo traded at $1.32 with a market cap of $32.30 million and volume of 468,008 shares. Five years ago, the stock traded at a split-adjusted price of $2.76, representing a 52.18% decrease over that period. At the time, it had a market cap of $23.41 million and a volume of 169,567 shares.

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.

5 Day
Performance
+3.13%
1 Month
Performance
+53.49%
3 Month
Performance
+15.28%
Year-To-Date
Performance
-2.94%
1 Year
Performance
-27.07%
5 Year
Performance
-52.18%

MOGO Stock Chart for Thursday, May, 22, 2025

Mogo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.30$1.32
+1.54%
$1.38$1.28468,008 shs$32.30 million
05/20/2025$1.33$1.30
-2.26%
$1.37$1.26502,406 shs$31.81 million
05/19/2025$1.28$1.33
+3.91%
$1.42$1.20544,039 shs$32.55 million
05/16/2025$1.28$1.28$1.33$1.23657,518 shs$31.32 million
05/15/2025$1.31$1.28
-2.29%
$1.39$1.181.34 million shs$31.32 million
05/14/2025$1.53$1.31
-14.38%
$1.39$1.184.48 million shs$32.06 million
05/13/2025$1.00$1.53
+53.52%
$2.73$1.01131.72 million shs$37.44 million
05/12/2025$1.00$1.00
-0.34%
$1.00$0.9187,745 shs$24.39 million
05/09/2025$1.07$1.00
-6.10%
$1.06$0.91144,445 shs$24.47 million
05/08/2025$1.10$1.07
-3.18%
$1.21$1.05236,960 shs$26.06 million
05/07/2025$1.12$1.10
-1.35%
$1.15$1.0693,254 shs$26.92 million
05/06/2025$1.09$1.12
+2.29%
$1.19$1.0593,309 shs$27.29 million
05/05/2025$1.19$1.09
-8.40%
$1.25$1.07164,098 shs$26.67 million
05/02/2025$0.98$1.19
+21.06%
$1.32$0.98452,827 shs$29.12 million
05/01/2025$0.90$0.98
+9.22%
$0.99$0.8939,549 shs$24.06 million
04/30/2025$0.98$0.90
-8.26%
$1.01$0.8554,377 shs$22.03 million
04/29/2025$0.92$0.98
+6.45%
$0.98$0.9346,260 shs$24.01 million
04/28/2025$0.98$0.92
-5.96%
$0.99$0.89158,666 shs$22.55 million
04/25/2025$1.00$0.98
-2.00%
$1.01$0.9814,675 shs$23.98 million
04/24/2025$1.04$1.00
-3.85%
$1.06$0.9691,821 shs$24.47 million
04/23/2025$0.86$1.04
+20.93%
$1.08$0.88291,452 shs$25.45 million
04/22/2025$0.80$0.86
+7.23%
$0.86$0.8046,551 shs$21.05 million
04/21/2025$0.80$0.80$0.84$0.8015,050 shs$19.63 million

This page (NASDAQ:MOGO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners