Go Pro

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$1.09 +0.22 (+25.26%)
As of 08/28/2026

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 decreased 40.11%, with a year-to-date return of 1.87%. In the past month, the stock has increased 64.55%, reflecting recent market activity.

As of the latest close, Mogo traded at $0.87 with a market cap of $20.86 million and volume of 22,941 shares. Five years ago, the stock traded at a split-adjusted price of $16.23, representing a 93.28% decrease over that period. At the time, it had a market cap of $380.48 million and a volume of 148,067 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+23.86%
1 Month
Performance
+64.55%
3 Month
Performance
+18.48%
Year-To-Date
Performance
+1.87%
1 Year
Performance
-40.11%
5 Year
Performance
-93.28%

MOGO Stock Chart for Sunday, August, 30, 2026

Mogo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$0.83$0.87
+5.41%
$0.87$0.8222,941 shs$20.86 million
08/27/2026$0.84$0.83
-1.73%
$0.85$0.8324,776 shs$19.79 million
08/26/2026$0.88$0.84
-4.55%
$0.88$0.8228,641 shs$20.13 million
08/25/2026$0.90$0.88
-2.33%
$0.90$0.8525,665 shs$21.09 million
08/24/2026$0.90$0.90$0.96$0.8933,988 shs$21.60 million
08/21/2026$0.95$0.88
-7.55%
$0.95$0.889,556 shs$21.09 million
08/20/2026$0.82$0.95
+16.09%
$1.00$0.8270,182 shs$22.82 million
08/19/2026$0.89$0.82
-7.91%
$0.88$0.7765,637 shs$19.66 million
08/18/2026$0.85$0.89
+4.74%
$0.90$0.8225,141 shs$21.34 million
08/17/2026$0.85$0.85$0.94$0.8541,309 shs$20.38 million
08/14/2026$0.84$0.89
+6.54%
$0.93$0.8113,408 shs$21.35 million
08/13/2026$0.79$0.84
+6.24%
$0.85$0.7935,339 shs$20.04 million
08/12/2026$0.70$0.79
+12.88%
$0.84$0.6874,626 shs$18.86 million
08/11/2026$0.65$0.70
+7.74%
$0.71$0.6667,762 shs$16.71 million
08/10/2026$0.65$0.65$0.68$0.6439,817 shs$15.51 million
08/07/2026$0.66$0.67
+2.28%
$0.74$0.6695,647 shs$16.12 million
08/06/2026$0.65$0.66
+0.54%
$0.69$0.6341,540 shs$15.76 million
08/05/2026$0.64$0.65
+1.47%
$0.69$0.6446,792 shs$15.68 million
08/04/2026$0.65$0.64
-0.51%
$0.66$0.6142,760 shs$15.45 million
08/03/2026$0.65$0.65$0.66$0.6231,390 shs$15.53 million
07/31/2026$0.66$0.64
-3.38%
$0.66$0.6427,357 shs$15.34 million
07/30/2026$0.66$0.66
+0.75%
$0.69$0.6349,734 shs$15.88 million
07/29/2026$0.65$0.66
+0.97%
$0.70$0.6264,257 shs$15.76 million

This page (NASDAQ:MOGO) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners