Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

→ Elon Musk’s Controversial New Project: “Apollo” (From InvestorPlace) (Ad)
Free MOGO Stock Alerts
$1.87
+0.04 (+2.19%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Mogo Stock Price Performance

5 Day
Performance
+3.31%
1 Month
Performance
-1.06%
3 Month
Performance
+28.97%
6 Month
Performance
+42.75%
Year-To-Date
Performance
+1.63%
1 Year
Performance
-4.10%
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

Ad InvestorPlace
Elon Musk’s Controversial New Project: “Apollo”
Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...
Click here to see the details because there's a lot of money at stake.

MOGO Stock Chart for Wednesday, April, 24, 2024

MOGO Chart by TradingView

Mogo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.83$1.87
+2.19%		$1.90$1.8116,548 shs$45.83 million
04/22/2024$1.81$1.83
+1.10%		$1.85$1.8013,465 shs$44.85 million
04/19/2024$1.85$1.81
-2.16%		$1.87$1.8159,842 shs$44.78 million
04/18/2024$1.82$1.85
+1.65%		$1.85$1.7944,056 shs$45.77 million
04/17/2024$1.84$1.82
-1.09%		$1.86$1.8222,529 shs$45.02 million
04/16/2024$1.93$1.84
-4.66%		$1.90$1.8272,579 shs$45.52 million
04/15/2024$1.97$1.93
-2.03%		$2.07$1.9059,578 shs$47.75 million
04/12/2024$1.98$1.97
-0.51%		$1.98$1.9445,625 shs$48.74 million
04/11/2024$2.03$1.98
-2.46%		$2.03$1.9748,792 shs$48.99 million
04/10/2024$2.03$2.03$2.04$1.9636,290 shs$50.22 million
04/09/2024$1.99$2.03
+2.01%		$2.04$1.9564,843 shs$50.22 million
04/08/2024$2.00$1.99
-0.50%		$2.02$1.9269,311 shs$49.23 million
04/05/2024$2.00$2.00$2.01$1.8885,474 shs$49.48 million
04/04/2024$1.85$2.00
+8.11%		$2.01$1.85138,463 shs$49.48 million
04/03/2024$1.88$1.85
-1.60%		$1.93$1.8385,971 shs$45.77 million
04/02/2024$1.93$1.88
-2.59%		$1.94$1.8724,948 shs$46.51 million
04/01/2024$2.00$1.93
-3.50%		$2.01$1.9248,033 shs$47.75 million
03/29/2024$2.00$2.00$2.03$1.90113,386 shs$49.48 million
03/28/2024$1.89$2.00
+5.82%		$2.03$1.90113,276 shs$49.48 million
03/27/2024$1.92$1.89
-1.31%		$1.93$1.8171,420 shs$46.76 million
03/26/2024$1.92$1.92
-0.26%		$2.00$1.90117,595 shs$47.38 million
03/25/2024$1.89$1.92
+1.59%		$1.94$1.9057,614 shs$47.50 million
03/22/2024$1.98$1.89
-4.55%		$1.97$1.8967,408 shs$46.76 million
03/21/2024$1.93$1.98
+2.86%		$2.00$1.90135,263 shs$48.99 million
03/20/2024$2.18$1.93
-11.70%		$2.15$1.87310,358 shs$47.62 million
03/19/2024$1.99$2.18
+9.55%		$2.18$1.94244,084 shs$53.93 million
03/18/2024$1.93$1.99
+3.11%		$2.00$1.91161,140 shs$49.23 million
03/15/2024$1.99$1.93
-3.02%		$2.05$1.9161,568 shs$47.75 million
03/14/2024$1.94$1.99
+2.58%		$2.02$1.8291,658 shs$49.23 million
03/13/2024$1.80$1.94
+7.78%		$2.01$1.7485,495 shs$47.99 million
03/12/2024$1.96$1.80
-8.16%		$1.99$1.75140,814 shs$44.53 million
03/11/2024$2.18$1.96
-10.09%		$2.18$1.9554,028 shs$48.49 million
03/08/2024$2.20$2.18
-0.91%		$2.25$2.1478,680 shs$53.93 million
03/07/2024$2.11$2.20
+4.27%		$2.24$2.10135,735 shs$54.43 million
03/06/2024$2.14$2.11
-1.17%		$2.16$2.0775,914 shs$52.20 million
03/05/2024$2.22$2.14
-3.83%		$2.23$2.00153,585 shs$52.82 million
03/04/2024$1.92$2.22
+15.63%		$2.23$1.93238,629 shs$54.92 million
03/01/2024$1.91$1.92
+0.52%		$1.96$1.8928,631 shs$47.50 million
02/29/2024$1.84$1.91
+3.80%		$1.96$1.8575,967 shs$47.25 million
02/28/2024$1.84$1.84$2.03$1.84233,078 shs$45.52 million
Elon Musk’s Controversial New Project: “Apollo” (Ad)

Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...

Click here to see the details because there's a lot of money at stake.
02/27/2024$1.73$1.84
+6.36%		$1.86$1.7451,990 shs$45.52 million
02/26/2024$1.62$1.73
+6.79%		$1.73$1.5645,272 shs$42.80 million
02/23/2024$1.71$1.59
-7.02%		$1.66$1.5948,122 shs$39.34 million
02/22/2024$1.71$1.71$1.72$1.6056,383 shs$42.31 million
02/21/2024$1.72$1.71
-0.50%		$1.73$1.6618,647 shs$42.31 million
02/20/2024$1.81$1.72
-5.05%		$1.79$1.7018,661 shs$42.52 million
02/19/2024$1.81$1.81$1.84$1.7254,600 shs$44.78 million
02/16/2024$1.78$1.82
+2.25%		$1.84$1.7254,506 shs$45.03 million
02/15/2024$1.68$1.78
+5.95%		$1.78$1.6550,511 shs$44.03 million
02/14/2024$1.67$1.68
+0.60%		$1.81$1.6674,156 shs$41.56 million
02/13/2024$1.87$1.67
-10.70%		$1.82$1.6546,105 shs$41.32 million
02/12/2024$1.77$1.87
+5.65%		$1.90$1.75104,961 shs$46.26 million
02/09/2024$1.63$1.80
+10.43%		$1.82$1.6473,775 shs$44.53 million
02/08/2024$1.60$1.63
+1.87%		$1.64$1.5730,192 shs$40.33 million
02/07/2024$1.61$1.60
-0.62%		$1.65$1.5742,698 shs$39.58 million
02/06/2024$1.64$1.61
-1.83%		$1.65$1.5750,504 shs$39.83 million
02/05/2024$1.66$1.64
-1.20%		$1.71$1.5635,068 shs$40.57 million
02/02/2024$1.66$1.66$1.70$1.6317,684 shs$41.07 million
02/01/2024$1.46$1.66
+13.70%		$1.75$1.4444,556 shs$41.07 million
01/31/2024$1.52$1.46
-3.95%		$1.57$1.4626,860 shs$36.12 million
01/30/2024$1.56$1.52
-2.56%		$1.62$1.52126,337 shs$37.61 million
01/29/2024$1.50$1.56
+3.82%		$1.57$1.4710,852 shs$38.59 million
01/26/2024$1.44$1.50
+4.35%		$1.55$1.4227,916 shs$37.17 million
01/25/2024$1.45$1.44
-0.69%		$1.47$1.4029,365 shs$35.62 million
01/24/2024$1.50$1.45
-3.33%		$1.51$1.459,934 shs$35.87 million
01/23/2024$1.56$1.50
-3.85%		$1.61$1.5037,313 shs$37.11 million

Related Companies:
This page (NASDAQ:MOGO) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing