Mogo (MOGO) Stock Chart & Stock Price History $1.81 0.00 (0.00%) Closing price 04:00 PM EasternExtended Trading$1.77 -0.04 (-2.43%) As of 04:22 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 47.15%, with a year-to-date return of 33.09%. In the past month, the stock has increased 16.77%, reflecting recent market activity. As of the latest close, Mogo traded at $1.81 with a market cap of $43.35 million and volume of 150,753 shares. Five years ago, the stock traded at a split-adjusted price of $4.74, representing a 61.81% decrease over that period. At the time, it had a market cap of $49.04 million and a volume of 62,157 shares. Receive MOGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.55%1 Month Performance+16.77%3 Month Performance+31.16%Year-To-Date Performance+33.09%1 Year Performance+47.15%5 Year Performance-61.81% MOGO Stock Chart for Wednesday, September, 3, 2025 MOGO Chart by TradingView Mogo Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/02/2025$1.82$1.81-0.55%$1.83$1.75150,753 shs$43.35 million09/01/2025$1.82$1.82$1.87$1.77250,077 shs$43.59 million08/29/2025$1.86$1.82-2.15%$1.87$1.77250,077 shs$43.59 million08/28/2025$1.92$1.86-3.12%$1.92$1.86232,820 shs$44.55 million08/27/2025$1.85$1.92+3.78%$1.95$1.85432,076 shs$45.98 million08/26/2025$1.87$1.85-1.07%$1.88$1.82200,005 shs$44.31 million08/25/2025$1.79$1.87+4.47%$1.94$1.78494,212 shs$44.79 million08/22/2025$1.69$1.79+5.92%$1.80$1.69332,830 shs$42.87 million08/21/2025$1.72$1.69-1.74%$1.72$1.6994,734 shs$40.48 million08/20/2025$1.68$1.72+2.38%$1.73$1.63176,060 shs$41.19 million Get the Latest News and Ratings for MOGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. 08/19/2025$1.74$1.68-3.45%$1.76$1.68237,373 shs$40.24 million08/18/2025$1.69$1.74+2.96%$1.81$1.68398,575 shs$41.67 million08/15/2025$1.75$1.69-3.43%$1.76$1.67233,234 shs$40.48 million08/14/2025$1.78$1.75-1.69%$1.77$1.69190,495 shs$41.91 million08/13/2025$1.75$1.78+1.71%$1.80$1.73305,915 shs$42.63 million08/12/2025$1.68$1.75+4.17%$1.78$1.67336,128 shs$41.91 million08/11/2025$1.65$1.68+1.82%$1.75$1.68213,566 shs$40.24 million08/08/2025$1.72$1.65-4.07%$1.74$1.65201,649 shs$39.52 million08/07/2025$1.64$1.72+4.88%$1.77$1.64519,886 shs$41.19 million08/06/2025$1.61$1.64+1.86%$1.67$1.60284,996 shs$39.28 million08/05/2025$1.60$1.61+0.63%$1.65$1.56181,480 shs$38.56 million08/04/2025$1.55$1.60+3.23%$1.65$1.55121,823 shs$38.32 million Related Companies Ohio Valley Banc Stock Chart BV Financial Stock Chart Patriot National Bancorp Stock Chart CB Financial Services Stock Chart United Security Bancshares Stock Chart Citizens Community Bancorp Stock Chart Hanover Bancorp Stock Chart BCB Bancorp, Inc. (NJ) Stock Chart Landmark Bancorp Stock Chart Rhinebeck Bancorp Stock Chart Receive MOGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MOGO) was last updated on 9/3/2025 by MarketBeat.com Staff From Our PartnersHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredThis Coin Could Explode, and it’s Hiding in Plain Sight!The #1 coin with skyrocket potential right now... Sometimes the biggest opportunities are hiding in plain s...Crypto 101 Media | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mogo Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Mogo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
