Mogo (MOGO) Stock Chart & Stock Price History $1.96 -0.08 (-3.92%) Closing price 04:00 PM EasternExtended Trading$1.97 +0.01 (+0.51%) As of 04:32 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 ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC 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 24.44%, with a year-to-date return of 44.12%. In the past month, the stock has increased 66.10%, reflecting recent market activity. As of the latest close, Mogo traded at $2.04 with a market cap of $49.92 million and volume of 803,889 shares. Five years ago, the stock traded at a split-adjusted price of $5.67, representing a 65.43% decrease over that period. At the time, it had a market cap of $50.33 million and a volume of 859,733 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. Email Address 5 Day Performance+2.62%1 Month Performance+66.10%3 Month Performance+88.46%Year-To-Date Performance+44.12%1 Year Performance+24.44%5 Year Performance-65.43% MOGO Stock Chart for Wednesday, July, 23, 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 Capitalization07/22/2025$2.02$2.04+0.99%$2.06$1.90803,889 shs$49.92 million07/21/2025$1.91$2.02+5.76%$2.11$1.932.43 million shs$49.43 million07/18/2025$1.97$1.91-3.05%$1.98$1.91397,265 shs$46.74 million07/17/2025$1.99$1.97-1.01%$2.01$1.95422,039 shs$48.21 million07/16/2025$1.91$1.99+4.19%$2.01$1.87766,081 shs$46.74 million07/15/2025$1.96$1.91-2.55%$1.98$1.87786,099 shs$46.74 million07/14/2025$2.00$1.96-2.00%$2.00$1.901.07 million shs$47.96 million07/11/2025$2.03$2.00-1.48%$2.12$2.004.88 million shs$48.94 million07/10/2025$1.87$2.03+8.56%$2.08$1.871.48 million shs$49.68 million07/09/2025$1.96$1.87-4.59%$1.99$1.851.57 million shs$45.76 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. 07/08/2025$1.99$1.96-1.51%$2.11$1.851.92 million shs$47.96 million07/07/2025$2.18$1.99-8.51%$2.18$1.962.47 million shs$48.70 million07/04/2025$2.18$2.18$2.67$2.0413.05 million shs$53.22 million07/03/2025$2.57$2.18-15.37%$2.67$2.0413.05 million shs$53.23 million07/02/2025$1.21$2.57+112.40%$3.83$2.32265.63 million shs$62.89 million07/01/2025$1.26$1.21-3.97%$1.28$1.17278,042 shs$29.61 million06/30/2025$1.23$1.26+2.44%$1.30$1.23190,738 shs$30.83 million06/27/2025$1.25$1.23-1.60%$1.28$1.2294,223 shs$30.10 million06/26/2025$1.26$1.25-0.79%$1.28$1.2391,220 shs$30.59 million06/25/2025$1.25$1.26+0.80%$1.31$1.25102,860 shs$30.83 million06/24/2025$1.18$1.25+5.93%$1.28$1.15109,837 shs$30.59 million06/23/2025$1.19$1.18-0.84%$1.20$1.16104,605 shs$28.88 million Related Companies SWK Stock Chart First National Stock Chart First Savings Financial Group Stock Chart Eagle Financial Services Stock Chart Franklin Financial Services Stock Chart Chain Bridge Bancorp Stock Chart BV Financial Stock Chart Meridian Bank Stock Chart Hanover Bancorp Stock Chart Ohio Valley Banc 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 7/23/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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 | 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 | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this m...Paradigm Press | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | 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.
Free MOGO Stock Alerts