Free Trial

Mogo (MOGO) Stock Chart & Stock Price History

Mogo logo
$1.55 -0.06 (-3.73%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$1.57 +0.02 (+1.03%)
As of 08/1/2025 07:57 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.

Mogo Stock Price Performance

The Mogo (MOGO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 27.05%, with a year-to-date return of 13.97%. In the past month, the stock has decreased 39.69%, reflecting recent market activity.

As of the latest close, Mogo traded at $1.55 with a market cap of $37.12 million and volume of 215,730 shares. Five years ago, the stock traded at a split-adjusted price of $5.94, representing a 73.91% decrease over that period. At the time, it had a market cap of $58.46 million and a volume of 885,419 shares.

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.

5 Day
Performance
-9.36%
1 Month
Performance
-39.69%
3 Month
Performance
+30.25%
Year-To-Date
Performance
+13.97%
1 Year
Performance
+27.05%
5 Year
Performance
-73.91%

MOGO Stock Chart for Saturday, August, 2, 2025

Mogo Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$1.61$1.55
-3.73%
$1.62$1.55215,730 shs$37.12 million
07/31/2025$1.62$1.61
-0.62%
$1.65$1.60213,072 shs$38.56 million
07/30/2025$1.60$1.62
+1.25%
$1.71$1.62509,612 shs$38.80 million
07/29/2025$1.71$1.60
-6.43%
$1.72$1.60477,093 shs$39.16 million
07/28/2025$1.81$1.71
-5.52%
$1.83$1.71370,286 shs$41.84 million
07/25/2025$1.91$1.81
-5.24%
$1.90$1.80497,403 shs$44.29 million
07/24/2025$1.96$1.91
-2.55%
$1.96$1.89497,712 shs$46.74 million
07/23/2025$2.04$1.96
-3.92%
$2.06$1.93576,208 shs$47.97 million
07/22/2025$2.02$2.04
+0.99%
$2.06$1.90803,889 shs$49.92 million
07/21/2025$1.91$2.02
+5.76%
$2.11$1.932.43 million shs$49.43 million
07/18/2025$1.97$1.91
-3.05%
$1.98$1.91397,265 shs$46.74 million
07/17/2025$1.99$1.97
-1.01%
$2.01$1.95422,039 shs$48.21 million
07/16/2025$1.91$1.99
+4.19%
$2.01$1.87766,081 shs$46.74 million
07/15/2025$1.96$1.91
-2.55%
$1.98$1.87786,099 shs$46.74 million
07/14/2025$2.00$1.96
-2.00%
$2.00$1.901.07 million shs$47.96 million
07/11/2025$2.03$2.00
-1.48%
$2.12$2.004.88 million shs$48.94 million
07/10/2025$1.87$2.03
+8.56%
$2.08$1.871.48 million shs$49.68 million
07/09/2025$1.96$1.87
-4.59%
$1.99$1.851.57 million shs$45.76 million
07/08/2025$1.99$1.96
-1.51%
$2.11$1.851.92 million shs$47.96 million
07/07/2025$2.18$1.99
-8.51%
$2.18$1.962.47 million shs$48.70 million
07/04/2025$2.18$2.18$2.67$2.0413.05 million shs$53.22 million
07/03/2025$2.57$2.18
-15.37%
$2.67$2.0413.05 million shs$53.23 million
07/02/2025$1.21$2.57
+112.40%
$3.83$2.32265.63 million shs$62.89 million
07/01/2025$1.26$1.21
-3.97%
$1.28$1.17278,042 shs$29.61 million

This page (NASDAQ:MOGO) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners