Free Trial
→ Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry.' (From Brownstone Research) (Ad) Buy MOGO Stock  Free MOGO Stock Alerts

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$0.99 +0.01 (+1.02%)
Closing price 03:57 PM Eastern
Extended Trading
$0.99 +0.00 (+0.40%)
As of 05:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Mogo Stock Price Performance

5 Day
Performance
+3.14%
1 Month
Performance
-4.81%
3 Month
Performance
-25.28%
6 Month
Performance
-16.10%
Year-To-Date
Performance
-27.21%
1 Year
Performance
-48.44%
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 Tuesday, March, 25, 2025

MOGO Chart by TradingView
Remove Ads

Mogo Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$0.96$0.98
+2.19%		$0.99$0.9626,015 shs$23.98 million
03/21/2025$0.96$0.96
-0.09%		$0.96$0.9312,130 shs$23.47 million
03/20/2025$1.07$0.96
-10.06%		$1.17$0.9294,534 shs$23.49 million
03/19/2025$0.93$1.07
+14.89%		$1.07$0.9460,032 shs$26.12 million
03/18/2025$0.94$0.93
-0.64%		$0.94$0.9214,994 shs$22.73 million
03/17/2025$0.90$0.94
+3.89%		$0.96$0.9021,267 shs$22.88 million
03/14/2025$0.90$0.90
-0.11%		$0.93$0.8991,477 shs$22.03 million
03/13/2025$0.94$0.90
-4.15%		$0.94$0.8953,698 shs$22.05 million
03/12/2025$0.90$0.94
+4.33%		$0.97$0.9144,832 shs$23.00 million
03/11/2025$0.91$0.90
-1.21%		$0.92$0.8818,828 shs$22.05 million
03/10/2025$1.01$0.91
-9.25%		$0.99$0.90117,917 shs$22.32 million
03/07/2025$0.97$1.01
+3.96%		$1.02$0.9462,887 shs$24.59 million
03/06/2025$1.00$0.97
-3.33%		$1.01$0.97174,038 shs$23.66 million
03/05/2025$0.99$1.00
+1.01%		$1.02$0.94100,247 shs$24.47 million
03/04/2025$1.03$0.99
-3.88%		$1.00$0.92193,945 shs$24.23 million
03/03/2025$1.04$1.03
-0.48%		$1.10$1.0182,321 shs$25.21 million
02/28/2025$1.04$1.04$1.08$1.0380,725 shs$25.33 million
02/27/2025$1.06$1.04
-2.36%		$1.05$1.0332,672 shs$25.33 million
02/26/2025$1.04$1.06
+1.92%		$1.09$1.0423,488 shs$25.94 million
02/25/2025$1.10$1.04
-5.45%		$1.10$1.0483,686 shs$25.45 million
02/24/2025$1.15$1.10
-3.93%		$1.14$1.1030,112 shs$26.92 million
Related Companies

This page (NASDAQ:MOGO) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored