Free Trial
→ Elon Reveals Why There Soon Won’t Be Any Money For Social Security (From Colonial Metals) (Ad) Buy MOGO Stock  Free MOGO Stock Alerts

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$0.93 +0.03 (+3.22%)
As of 11:21 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Mogo Stock Price Performance

5 Day
Performance
-5.20%
1 Month
Performance
+3.22%
3 Month
Performance
-29.62%
6 Month
Performance
-2.21%
Year-To-Date
Performance
-31.69%
1 Year
Performance
-49.51%
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 Thursday, May, 1, 2025

MOGO Chart by TradingView

Mogo Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$0.80$0.80$0.85$0.8024,919 shs$19.63 million
04/17/2025$0.79$0.80
+1.26%		$0.85$0.8024,919 shs$19.63 million
04/16/2025$0.83$0.79
-4.60%		$0.83$0.7915,032 shs$19.38 million
04/15/2025$0.85$0.83
-1.75%		$0.84$0.8038,201 shs$20.32 million
04/14/2025$0.81$0.85
+4.49%		$0.85$0.815,345 shs$20.68 million
04/11/2025$0.77$0.81
+4.89%		$0.84$0.795,247 shs$19.79 million
04/10/2025$0.88$0.77
-12.39%		$0.88$0.7793,375 shs$18.87 million
04/09/2025$0.75$0.88
+17.33%		$0.95$0.75190,031 shs$21.54 million
04/09/2025$0.75$0.88
+17.33%		$0.95$0.75190,031 shs$21.54 million
04/08/2025$0.81$0.75
-7.18%		$0.85$0.7539,735 shs$18.35 million
04/08/2025$0.81$0.75
-7.18%		$0.85$0.7539,735 shs$18.35 million
04/07/2025$0.80$0.81
+1.00%		$0.85$0.7417,781 shs$19.77 million
04/04/2025$0.84$0.80
-4.76%		$0.85$0.7647,816 shs$19.58 million
04/03/2025$0.89$0.84
-5.62%		$0.90$0.8461,362 shs$20.56 million
04/02/2025$0.90$0.89
-1.11%		$0.92$0.8634,479 shs$21.78 million
04/01/2025$0.86$0.90
+4.65%		$0.90$0.8436,667 shs$22.03 million
03/31/2025$0.90$0.86
-4.44%		$0.90$0.8658,065 shs$21.05 million
Related Companies

This page (NASDAQ:MOGO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
This isn’t a trade war. It’s worse…
Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...
Stansberry Research | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
Trump Treasure April 19
Thanks to President Trump… A $900 investment across5 specific cryptos… Could gain 12,000% so quickly tha...
Paradigm Press | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored