Mogo Inc (MOGO) Historical Stock Data
1.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOGO is down -0.72% a day on average. There have been 14 days where Mogo Inc closed green and 16 days where MOGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.24 | 61.49K |
| 2025-12-03 | 1.21 | 1.25 | ↑$0.04 (2.89%) | 1.20 | 1.25 | 53.60K |
| 2025-12-02 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 53.81K |
| 2025-12-01 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.19 | 1.26 | 38.48K |
| 2025-11-28 | 1.29 | 1.29 | ↓$0.01 (-0.39%) | 1.27 | 1.30 | 68.19K |
| 2025-11-26 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.30 | 72.24K |
| 2025-11-25 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.18 | 1.25 | 77.36K |
| 2025-11-24 | 1.13 | 1.22 | ↑$0.09 (7.96%) | 1.11 | 1.23 | 121.39K |
| 2025-11-21 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.12 | 1.19 | 170.06K |
| 2025-11-20 | 1.21 | 1.11 | ↓$0.10 (-8.26%) | 1.09 | 1.24 | 261.95K |
| 2025-11-19 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.16 | 1.26 | 126.52K |
| 2025-11-18 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.18 | 1.25 | 105.19K |
| 2025-11-17 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.26 | 111.47K |
| 2025-11-14 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.20 | 1.28 | 162.97K |
| 2025-11-13 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.24 | 1.36 | 214.73K |
| 2025-11-12 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.38 | 146.22K |
| 2025-11-11 | 1.34 | 1.34 | ↑$0.01 (0.37%) | 1.30 | 1.34 | 131.85K |
| 2025-11-10 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.31 | 1.40 | 297.70K |
| 2025-11-07 | 1.37 | 1.40 | ↑$0.03 (2.56%) | 1.31 | 1.45 | 244.15K |
| 2025-11-06 | 1.55 | 1.42 | ↓$0.13 (-8.39%) | 1.41 | 1.55 | 148.37K |
| 2025-11-05 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.48 | 1.54 | 110.82K |
| 2025-11-04 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.47 | 1.55 | 88.20K |
| 2025-11-03 | 1.57 | 1.56 | ↓$0.01 (-0.64%) | 1.53 | 1.59 | 120.33K |
| 2025-10-31 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.54 | 1.60 | 137.33K |
| 2025-10-30 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.54 | 1.60 | 108.95K |
| 2025-10-29 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.59 | 1.67 | 141.35K |
| 2025-10-28 | 1.69 | 1.65 | ↓$0.04 (-2.37%) | 1.61 | 1.69 | 176.44K |
| 2025-10-27 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.68 | 1.73 | 175.13K |
| 2025-10-24 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.70 | 1.75 | 122.91K |
| 2025-10-23 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.66 | 1.74 | 76.12K |
Create an account or log in to view more rows.
$MOGO green is good
$MOGO Don't like that...
$MOGO Be patient !!
$MOGO the greatest stock of all time
will not bow to the shorts
oh yeah
$MOGO Silly Bears tricks are for kids
$MOGO coming now
$MOGO Don't hold!!! Buy it
$MOGO diamond balls
$MOGO has just been halted from trading due to volatility.
$MOGO to the moon