Mogo Inc (MOGO) Historical Stock Data
1.84 ↓0.01 (-0.54%)
As of May 3, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, MOGO is down -0.23% a day on average. There have been 13 days where Mogo Inc closed green and 17 days where MOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.79 | 1.90 | 40.47K |
| 2024-05-02 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.84 | 1.87 | 10.89K |
| 2024-05-01 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.84 | 1.88 | 22.96K |
| 2024-04-30 | 1.87 | 1.87 | ↓$0.01 (-0.27%) | 1.83 | 1.88 | 33.61K |
| 2024-04-29 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.82 | 1.88 | 23.34K |
| 2024-04-26 | 1.82 | 1.87 | ↑$0.05 (2.66%) | 1.82 | 1.88 | 29.75K |
| 2024-04-25 | 1.83 | 1.88 | ↑$0.05 (2.73%) | 1.82 | 1.90 | 26.87K |
| 2024-04-24 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.86 | 1.89 | 29.81K |
| 2024-04-23 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.79 | 1.90 | 17.35K |
| 2024-04-22 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.80 | 1.85 | 17.67K |
| 2024-04-19 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.81 | 1.87 | 59.94K |
| 2024-04-18 | 1.84 | 1.85 | ↑$0.01 (0.54%) | 1.79 | 1.85 | 46.76K |
| 2024-04-17 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.82 | 1.86 | 25.13K |
| 2024-04-16 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.82 | 1.90 | 74.88K |
| 2024-04-15 | 2.07 | 1.93 | ↓$0.14 (-6.76%) | 1.90 | 2.07 | 59.59K |
| 2024-04-12 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.94 | 1.98 | 45.68K |
| 2024-04-11 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.97 | 2.03 | 48.79K |
| 2024-04-10 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.96 | 2.04 | 36.29K |
| 2024-04-09 | 2.00 | 2.03 | ↑$0.03 (1.75%) | 1.95 | 2.04 | 64.85K |
| 2024-04-08 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.92 | 2.02 | 69.97K |
| 2024-04-05 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.88 | 2.01 | 85.47K |
| 2024-04-04 | 1.85 | 2.00 | ↑$0.15 (8.11%) | 1.85 | 2.01 | 138.65K |
| 2024-04-03 | 1.92 | 1.85 | ↓$0.07 (-3.64%) | 1.83 | 1.93 | 86K |
| 2024-04-02 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.94 | 25.05K |
| 2024-04-01 | 2.01 | 1.93 | ↓$0.08 (-3.98%) | 1.92 | 2.01 | 49.79K |
| 2024-03-28 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.90 | 2.03 | 113.39K |
| 2024-03-27 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.81 | 1.93 | 71.44K |
| 2024-03-26 | 1.92 | 1.92 | ↓$0.00 (-0.26%) | 1.90 | 2.00 | 117.60K |
| 2024-03-25 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.90 | 1.94 | 57.62K |
| 2024-03-22 | 1.95 | 1.89 | ↓$0.06 (-3.08%) | 1.89 | 1.97 | 68.93K |
Create an account or log in to view more rows.
$MOGO today feels different to the moon
$MOGO Is it Monday yet
$MOGO buy the dip.
$MOGO only getting stronger
$MOGO gets me every time lol
$MOGO time to short this
$MOGO just go up
$MOGO How can this stock move so little? Damn
$MOGO The squeeze is coming
$MOGO diversified