Mogo (MOGO) Stock Chart & Stock Price History $2.57 +1.36 (+112.40%) Closing price 07/2/2025 04:00 PM EasternExtended Trading$2.26 -0.31 (-11.87%) As of 08:11 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. 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 73.65%, with a year-to-date return of 88.97%. In the past month, the stock has increased 86.23%, reflecting recent market activity. As of the latest close, Mogo traded at $2.57 with a market cap of $62.89 million and volume of 265.63 million shares. Five years ago, the stock traded at a split-adjusted price of $2.87, representing a 10.54% decrease over that period. At the time, it had a market cap of $27.12 million and a volume of 22,567 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+108.94%1 Month Performance+86.23%3 Month Performance+205.95%Year-To-Date Performance+88.97%1 Year Performance+73.65%5 Year Performance-10.54% MOGO Stock Chart for Thursday, July, 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 Capitalization07/02/2025$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 million06/20/2025$1.21$1.19-1.65%$1.23$1.17111,619 shs$29.12 million06/19/2025$1.21$1.21$1.24$1.16148,291 shs$29.61 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. 06/18/2025$1.18$1.21+2.54%$1.24$1.16148,291 shs$29.61 million06/17/2025$1.22$1.18-3.28%$1.25$1.16211,298 shs$28.88 million06/16/2025$1.24$1.22-1.61%$1.28$1.21261,162 shs$29.86 million06/13/2025$1.29$1.24-3.88%$1.29$1.24148,041 shs$30.35 million06/12/2025$1.26$1.29+2.38%$1.31$1.2685,998 shs$31.57 million06/11/2025$1.28$1.26-1.56%$1.30$1.26107,076 shs$30.84 million06/10/2025$1.30$1.28-1.54%$1.31$1.27104,445 shs$31.32 million06/09/2025$1.35$1.30-3.70%$1.37$1.28407,125 shs$31.81 million06/06/2025$1.30$1.35+3.85%$1.37$1.29112,228 shs$33.04 million06/05/2025$1.35$1.30-3.70%$1.37$1.30155,675 shs$31.81 million06/04/2025$1.38$1.35-2.17%$1.41$1.35215,913 shs$33.04 million06/03/2025$1.38$1.38$1.44$1.35109,793 shs$33.77 million06/02/2025$1.42$1.38-2.69%$1.47$1.37143,502 shs$33.77 million Related Companies SB Financial Group Stock Chart Union Bankshares Stock Chart Finward Bancorp Stock Chart Sound Financial Bancorp Stock Chart Affinity Bancshares Stock Chart Riverview Bancorp Stock Chart William Penn Bancorporation Stock Chart Magyar Bancorp Stock Chart Bogota Financial Stock Chart Patriot National 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 7/3/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredA grave, grave error.President Donald Trump made headlines last month with a staggering claim. He stated that since taking offic...Porter & Company | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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