Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$0.95
-0.02 (-2.06%)
(As of 11/1/2024 ET)

Mogo Stock Price Performance

5 Day
Performance
-5.94%
1 Month
Performance
-20.17%
3 Month
Performance
-29.10%
6 Month
Performance
-48.37%
Year-To-Date
Performance
-48.37%
1 Year
Performance
-15.93%
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 Saturday, November, 2, 2024

Mogo Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.97$0.95
-1.73%
$0.98$0.9433,183 shs$23.25 million
10/31/2024$0.97$0.97
-0.34%
$0.98$0.9521,029 shs$23.66 million
10/30/2024$0.97$0.97$0.99$0.9654,912 shs$23.74 million
10/29/2024$0.99$0.97
-1.58%
$1.01$0.9695,661 shs$23.78 million
10/28/2024$1.01$0.99
-2.42%
$1.02$0.9876,730 shs$24.16 million
10/25/2024$1.01$1.01$1.04$1.0021,856 shs$24.72 million
10/24/2024$1.02$1.01
-0.98%
$1.07$1.0128,227 shs$24.76 million
10/23/2024$1.05$1.02
-2.39%
$1.06$1.0130,245 shs$25.01 million
10/22/2024$1.06$1.05
-0.95%
$1.07$1.0434,361 shs$25.62 million
10/21/2024$1.09$1.06
-3.21%
$1.10$1.0417,508 shs$25.86 million
10/18/2024$1.05$1.09
+3.81%
$1.10$1.0554,598 shs$26.72 million
10/17/2024$1.01$1.05
+4.48%
$1.05$1.0119,554 shs$25.74 million
10/16/2024$1.04$1.01
-3.37%
$1.05$1.0056,585 shs$24.64 million
10/15/2024$1.03$1.04
+0.97%
$1.07$1.0244,234 shs$25.50 million
10/14/2024$1.06$1.03
-2.83%
$1.08$1.0318,214 shs$25.25 million
10/11/2024$1.06$1.07
+0.94%
$1.07$1.0320,863 shs$26.18 million
10/10/2024$1.05$1.06
+0.95%
$1.07$1.0313,668 shs$25.99 million
10/09/2024$1.11$1.05
-5.41%
$1.11$1.0514,828 shs$25.74 million
10/08/2024$1.13$1.11
-1.33%
$1.13$1.1112,209 shs$27.21 million
10/07/2024$1.15$1.13
-1.75%
$1.14$1.1227,164 shs$27.58 million
10/04/2024$1.17$1.14
-2.56%
$1.18$1.1328,035 shs$27.95 million
10/03/2024$1.17$1.17$1.17$1.167,353 shs$28.68 million
10/02/2024$1.19$1.17
-1.68%
$1.18$1.1510,693 shs$28.68 million
10/01/2024$1.19$1.19$1.23$1.1725,796 shs$29.17 million
09/30/2024$1.20$1.19
-0.42%
$1.21$1.1836,840 shs$29.17 million
09/27/2024$1.22$1.20
-2.05%
$1.21$1.1811,013 shs$29.24 million
09/26/2024$1.18$1.22
+3.39%
$1.24$1.1819,066 shs$29.85 million
09/25/2024$1.20$1.18
-1.90%
$1.21$1.1813,040 shs$28.88 million
09/24/2024$1.16$1.20
+3.69%
$1.21$1.167,204 shs$29.49 million
09/23/2024$1.18$1.16
-1.69%
$1.19$1.1324,432 shs$28.44 million
09/20/2024$1.22$1.20
-1.64%
$1.22$1.184,718 shs$29.42 million
09/19/2024$1.22$1.22$1.23$1.219,019 shs$29.91 million
09/18/2024$1.21$1.22
+0.83%
$1.28$1.1978,345 shs$29.91 million
09/17/2024$1.12$1.21
+8.04%
$1.22$1.1475,500 shs$29.66 million
09/16/2024$1.16$1.12
-3.03%
$1.16$1.127,727 shs$27.46 million
09/13/2024$1.13$1.16
+2.67%
$1.16$1.1314,072 shs$28.26 million
09/12/2024$1.11$1.13
+1.35%
$1.15$1.0940,741 shs$27.58 million
09/11/2024$1.15$1.11
-3.48%
$1.15$1.1023,664 shs$27.21 million
09/10/2024$1.18$1.15
-2.13%
$1.19$1.1422,106 shs$28.19 million
09/09/2024$1.20$1.18
-2.08%
$1.22$1.1717,263 shs$28.75 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.24$1.20
-3.23%
$1.23$1.1919,799 shs$29.42 million
09/05/2024$1.25$1.24
-0.80%
$1.25$1.2310,100 shs$30.40 million
09/04/2024$1.23$1.25
+1.63%
$1.25$1.239,117 shs$30.59 million
09/03/2024$1.24$1.23
-0.40%
$1.24$1.2326,842 shs$30.10 million
09/02/2024$1.24$1.24$1.24$1.2213,600 shs$30.22 million
08/30/2024$1.24$1.24
+0.35%
$1.28$1.2313,682 shs$30.40 million
08/29/2024$1.23$1.24
+0.46%
$1.24$1.2210,232 shs$30.29 million
08/28/2024$1.25$1.23
-1.60%
$1.25$1.2019,313 shs$30.15 million
08/27/2024$1.27$1.25
-1.19%
$1.26$1.247,980 shs$30.64 million
08/26/2024$1.28$1.27
-0.78%
$1.27$1.2323,991 shs$31.01 million
08/23/2024$1.22$1.28
+4.51%
$1.30$1.2033,448 shs$31.26 million
08/22/2024$1.25$1.22
-2.40%
$1.26$1.2139,056 shs$29.91 million
08/21/2024$1.25$1.25$1.29$1.2411,956 shs$30.64 million
08/20/2024$1.32$1.25
-4.94%
$1.35$1.2427,700 shs$30.64 million
08/19/2024$1.31$1.32
+0.77%
$1.34$1.2912,268 shs$32.24 million
08/16/2024$1.33$1.30
-2.26%
$1.34$1.2793,958 shs$31.87 million
08/15/2024$1.30$1.33
+2.31%
$1.36$1.3035,394 shs$32.61 million
08/14/2024$1.29$1.30
+0.78%
$1.31$1.2719,635 shs$31.87 million
08/13/2024$1.32$1.29
-2.27%
$1.33$1.2892,844 shs$31.62 million
08/12/2024$1.32$1.32
+0.09%
$1.33$1.3126,262 shs$32.36 million
08/09/2024$1.26$1.32
+4.67%
$1.35$1.298,390 shs$32.33 million
08/08/2024$1.20$1.26
+5.00%
$1.35$1.2064,987 shs$30.89 million
08/07/2024$1.27$1.20
-5.51%
$1.29$1.2042,738 shs$29.42 million
08/06/2024$1.15$1.27
+10.92%
$1.28$1.1733,402 shs$31.13 million
08/05/2024$1.22$1.15
-6.15%
$1.19$1.0963,049 shs$28.07 million
08/02/2024$1.34$1.22
-8.96%
$1.30$1.2245,043 shs$29.85 million
08/01/2024$1.38$1.34
-2.90%
$1.38$1.3227,700 shs$32.79 million
07/31/2024$1.41$1.38
-2.13%
$1.43$1.3727,895 shs$33.77 million


This page (NASDAQ:MOGO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners