Mogo (MOGO) Stock Chart & Stock Price History $1.79 +0.10 (+5.92%) Closing price 08/22/2025 04:00 PM EasternExtended Trading$1.78 -0.02 (-0.84%) As of 08/22/2025 07:49 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 40.39%, with a year-to-date return of 31.62%. In the past month, the stock has decreased 6.28%, reflecting recent market activity. As of the latest close, Mogo traded at $1.79 with a market cap of $42.87 million and volume of 332,830 shares. Five years ago, the stock traded at a split-adjusted price of $4.68, representing a 61.75% decrease over that period. At the time, it had a market cap of $46.08 million and a volume of 83,347 shares. Receive MOGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+6.55%1 Month Performance-6.28%3 Month Performance+23.45%Year-To-Date Performance+31.62%1 Year Performance+40.39%5 Year Performance-61.75% MOGO Stock Chart for Sunday, August, 24, 2025 MOGO Chart by TradingView Mogo Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$1.69$1.79+5.92%$1.80$1.69332,830 shs$42.87 million08/21/2025$1.72$1.69-1.74%$1.72$1.6994,734 shs$40.48 million08/20/2025$1.68$1.72+2.38%$1.73$1.63176,060 shs$41.19 million08/19/2025$1.74$1.68-3.45%$1.76$1.68237,373 shs$40.24 million08/18/2025$1.69$1.74+2.96%$1.81$1.68398,575 shs$41.67 million08/15/2025$1.75$1.69-3.43%$1.76$1.67233,234 shs$40.48 million08/14/2025$1.78$1.75-1.69%$1.77$1.69190,495 shs$41.91 million08/13/2025$1.75$1.78+1.71%$1.80$1.73305,915 shs$42.63 million08/12/2025$1.68$1.75+4.17%$1.78$1.67336,128 shs$41.91 million08/11/2025$1.65$1.68+1.82%$1.75$1.68213,566 shs$40.24 million Get the Latest News and Ratings for MOGO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$1.72$1.65-4.07%$1.74$1.65201,649 shs$39.52 million08/07/2025$1.64$1.72+4.88%$1.77$1.64519,886 shs$41.19 million08/06/2025$1.61$1.64+1.86%$1.67$1.60284,996 shs$39.28 million08/05/2025$1.60$1.61+0.63%$1.65$1.56181,480 shs$38.56 million08/04/2025$1.55$1.60+3.23%$1.65$1.55121,823 shs$38.32 million08/01/2025$1.61$1.55-3.73%$1.62$1.55215,730 shs$37.12 million07/31/2025$1.62$1.61-0.62%$1.65$1.60213,072 shs$38.56 million07/30/2025$1.60$1.62+1.25%$1.71$1.62509,612 shs$38.80 million07/29/2025$1.71$1.60-6.43%$1.72$1.60477,093 shs$39.16 million07/28/2025$1.81$1.71-5.52%$1.83$1.71370,286 shs$41.84 million07/25/2025$1.91$1.81-5.24%$1.90$1.80497,403 shs$44.29 million07/24/2025$1.96$1.91-2.55%$1.96$1.89497,712 shs$46.74 million07/23/2025$2.04$1.96-3.92%$2.06$1.93576,208 shs$47.97 million Related Companies BV Financial Stock Chart CB Financial Services Stock Chart Peoples Bancorp of North Carolina Stock Chart United Security Bancshares Stock Chart Hanover Bancorp Stock Chart Citizens Community Bancorp Stock Chart Landmark Bancorp Stock Chart ECB Bancorp Stock Chart Richmond Mutual Bancorporation Stock Chart BCB Bancorp, Inc. (NJ) Stock Chart Receive MOGO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mogo and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MOGO) was last updated on 8/24/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredOne tiny company just cracked Google’s $19B problemAn MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...True Market Insiders | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mogo Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Mogo With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access