Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
C$1.36 +0.10 (+7.94%)
As of 03:59 PM Eastern

Mogo Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+7.09%
3 Month
Performance
-28.42%
6 Month
Performance
+2.26%
Year-To-Date
Performance
-27.27%
1 Year
Performance
-46.67%
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 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025C$1.26C$1.36
+7.94%
C$1.36C$1.2414,556 shsC$32.71 million
04/30/2025C$1.33C$1.26
-5.26%
C$1.34C$1.2511,120 shsC$30.31 million
04/29/2025C$1.31C$1.33
+1.53%
C$1.35C$1.2710,100 shsC$31.99 million
04/28/2025C$1.37C$1.31
-4.38%
C$1.41C$1.2646,682 shsC$31.51 million
04/25/2025C$1.39C$1.37
-1.44%
C$1.44C$1.3710,501 shsC$32.95 million
04/24/2025C$1.44C$1.39
-3.47%
C$1.47C$1.3620,289 shsC$33.43 million
04/23/2025C$1.18C$1.44
+22.03%
C$1.47C$1.20100,240 shsC$34.64 million
04/22/2025C$1.15C$1.18
+2.61%
C$1.18C$1.1319,204 shsC$28.38 million
04/21/2025C$1.12C$1.15
+2.68%
C$1.19C$1.1224,726 shsC$27.66 million
04/18/2025C$1.12C$1.12C$1.14C$1.12900 shsC$26.94 million
04/17/2025C$1.12C$1.12C$1.14C$1.12900 shsC$26.94 million
04/16/2025C$1.17C$1.12
-4.27%
C$1.16C$1.122,951 shsC$26.94 million
04/15/2025C$1.15C$1.17
+1.74%
C$1.19C$1.133,155 shsC$28.14 million
04/14/2025C$1.15C$1.15C$1.16C$1.1113,460 shsC$27.66 million
04/11/2025C$1.12C$1.15
+2.68%
C$1.19C$1.1320,655 shsC$27.66 million
04/10/2025C$1.26C$1.12
-11.11%
C$1.26C$1.1053,808 shsC$26.94 million
04/09/2025C$1.12C$1.26
+12.50%
C$1.31C$1.0992,809 shsC$30.31 million
04/09/2025C$1.12C$1.26
+12.50%
C$1.31C$1.0992,809 shsC$30.31 million
04/08/2025C$1.14C$1.12
-1.75%
C$1.21C$1.1025,085 shsC$26.94 million
04/08/2025C$1.14C$1.12
-1.75%
C$1.21C$1.1025,085 shsC$26.94 million
04/07/2025C$1.17C$1.14
-2.56%
C$1.16C$1.1030,441 shsC$27.42 million
04/04/2025C$1.20C$1.17
-2.50%
C$1.21C$1.1031,839 shsC$28.14 million
04/03/2025C$1.28C$1.20
-6.25%
C$1.26C$1.2062,536 shsC$28.86 million
04/02/2025C$1.27C$1.28
+0.79%
C$1.30C$1.287,800 shsC$30.79 million
04/01/2025C$1.22C$1.27
+4.10%
C$1.29C$1.2247,133 shsC$30.55 million
03/31/2025C$1.29C$1.22
-5.43%
C$1.25C$1.2233,101 shsC$29.34 million

This page (TSE:MOGO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners