Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$1.84 -0.08 (-4.17%)
Closing price 09/23/2025 04:00 PM Eastern
Extended Trading
$1.88 +0.03 (+1.90%)
As of 04:04 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 increased 52.98%, with a year-to-date return of 35.29%. In the past month, the stock has increased 2.79%, reflecting recent market activity.

As of the latest close, Mogo traded at $1.84 with a market cap of $44.07 million and volume of 271,103 shares. Five years ago, the stock traded at a split-adjusted price of $4.38, representing a 57.99% decrease over that period. At the time, it had a market cap of $42.54 million and a volume of 32,380 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.

By 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
-7.07%
1 Month
Performance
+2.79%
3 Month
Performance
+47.20%
Year-To-Date
Performance
+35.29%
1 Year
Performance
+52.98%
5 Year
Performance
-57.99%

MOGO Stock Chart for Wednesday, September, 24, 2025

Mogo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2025$1.92$1.84
-4.17%
$1.96$1.83271,103 shs$44.07 million
09/22/2025$1.98$1.92
-3.03%
$1.99$1.88271,788 shs$45.98 million
09/19/2025$1.93$1.98
+2.59%
$2.00$1.90221,464 shs$47.42 million
09/18/2025$1.86$1.93
+3.76%
$2.00$1.84604,791 shs$46.22 million
09/17/2025$1.84$1.86
+1.09%
$1.90$1.84168,052 shs$44.55 million
09/16/2025$1.80$1.84
+2.22%
$1.85$1.78191,053 shs$44.07 million
09/15/2025$1.92$1.80
-6.25%
$1.90$1.79359,262 shs$43.11 million
09/12/2025$1.84$1.92
+4.35%
$1.92$1.81269,587 shs$45.98 million
09/11/2025$1.77$1.84
+3.95%
$1.86$1.75446,254 shs$44.07 million
09/10/2025$1.77$1.77$1.79$1.75255,431 shs$42.39 million
09/09/2025$1.79$1.77
-1.12%
$1.82$1.76283,825 shs$42.39 million
09/08/2025$1.83$1.79
-2.19%
$1.85$1.76297,690 shs$42.87 million
09/05/2025$1.76$1.83
+3.98%
$1.84$1.72253,093 shs$43.83 million
09/04/2025$1.81$1.76
-2.76%
$1.83$1.75113,632 shs$42.15 million
09/03/2025$1.81$1.81$1.85$1.79223,838 shs$43.35 million
09/02/2025$1.82$1.81
-0.55%
$1.83$1.75150,753 shs$43.35 million
09/01/2025$1.82$1.82$1.87$1.77250,077 shs$43.59 million
08/29/2025$1.86$1.82
-2.15%
$1.87$1.77250,077 shs$43.59 million
08/28/2025$1.92$1.86
-3.12%
$1.92$1.86232,820 shs$44.55 million
08/27/2025$1.85$1.92
+3.78%
$1.95$1.85432,076 shs$45.98 million
08/26/2025$1.87$1.85
-1.07%
$1.88$1.82200,005 shs$44.31 million
08/25/2025$1.79$1.87
+4.47%
$1.94$1.78494,212 shs$44.79 million

This page (NASDAQ:MOGO) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners