Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mogo Inc. MOGO.TO

Full chart Compare
Set alert

Price alert · MOGO.TO

All alert types
1.49 CAD 0.00 (+0.00%)

As ofDec 31, 2025, 3:59 PM EST

1.43 Day range 1.50
1.32 52-week range 3.08
YTD
0.00%
1 year
+2.05%

MOGO.TO price history

MOGO.TO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Dec 31, 20251.441.501.431.49+0.05+3.47%43,600
Dec 30, 20251.431.471.381.44+0.01+0.70%65,500
Dec 29, 20251.501.501.421.43-0.11-7.14%74,400
Dec 23, 20251.541.551.521.54-0.01-0.65%41,847
Dec 22, 20251.541.571.531.55-0.01-0.64%29,400
Dec 19, 20251.521.561.511.560.000.00%55,241
Dec 18, 20251.561.581.521.560.000.00%59,127
Dec 17, 20251.561.591.531.56-0.02-1.27%101,403
Dec 16, 20251.521.581.501.58+0.04+2.60%44,700
Dec 15, 20251.621.621.521.54-0.06-3.75%57,441
Dec 12, 20251.631.641.591.60-0.01-0.62%35,300
Dec 11, 20251.671.671.601.61-0.05-3.01%73,600
Dec 10, 20251.641.671.601.66-0.03-1.78%91,200
Dec 9, 20251.621.691.601.69+0.04+2.42%56,100
Dec 8, 20251.651.671.601.65-0.06-3.51%96,500
Dec 5, 20251.691.711.651.71+0.02+1.18%28,044
Dec 4, 20251.701.731.681.69-0.05-2.87%58,316
Dec 3, 20251.721.741.681.74+0.04+2.35%21,300
Dec 2, 20251.661.731.661.70+0.03+1.80%37,821
Dec 1, 20251.781.781.671.67-0.13-7.22%27,020
Nov 28, 20251.781.831.781.80+0.01+0.56%36,805
Nov 27, 20251.801.801.771.79+0.01+0.56%18,000
Nov 26, 20251.731.821.701.78+0.07+4.09%40,900
Nov 25, 20251.701.761.681.71-0.01-0.58%54,100
Nov 24, 20251.601.721.601.72+0.07+4.24%23,700
Nov 21, 20251.581.671.581.65+0.06+3.77%112,400
Nov 20, 20251.721.721.571.59-0.07-4.22%77,200
Nov 19, 20251.711.761.641.66-0.08-4.60%36,621
Nov 18, 20251.711.741.651.74+0.04+2.35%50,500
Nov 17, 20251.751.761.661.70-0.02-1.16%60,800
Nov 14, 20251.731.801.691.72-0.05-2.82%100,522
Nov 13, 20251.871.891.751.77-0.11-5.85%77,900
Nov 12, 20251.851.931.841.880.000.00%81,100
Nov 11, 20251.901.901.831.88-0.01-0.53%67,200
Nov 10, 20251.951.951.841.89-0.10-5.03%180,700
Nov 7, 20251.932.041.911.99-0.01-0.50%120,513
Nov 6, 20252.172.182.002.00-0.18-8.26%82,900
Nov 5, 20252.162.182.102.18+0.07+3.32%64,533
Nov 4, 20252.192.192.072.11-0.08-3.65%59,800
Nov 3, 20252.202.232.162.19-0.01-0.45%60,108
Oct 31, 20252.202.242.172.200.000.00%53,200
Oct 30, 20252.232.252.172.20-0.06-2.65%53,439
Oct 29, 20252.292.322.222.26-0.04-1.74%62,311
Oct 28, 20252.362.372.262.30-0.06-2.54%63,100
Oct 27, 20252.432.432.362.36-0.05-2.07%46,848
Oct 24, 20252.412.442.392.41-0.01-0.41%38,014
Oct 23, 20252.352.422.342.42+0.05+2.11%38,500
Oct 22, 20252.442.472.322.37-0.09-3.66%92,722
Oct 21, 20252.482.502.422.46-0.04-1.60%48,138
Oct 20, 20252.462.512.442.50+0.04+1.63%46,234
Oct 17, 20252.522.542.432.46-0.10-3.91%68,920
Oct 16, 20252.612.632.492.56-0.04-1.54%73,134
Oct 15, 20252.642.642.562.60-0.04-1.52%50,741
Oct 14, 20252.552.642.502.64+0.09+3.53%63,500
Oct 10, 20252.692.702.532.55-0.12-4.49%125,619
Oct 9, 20252.712.732.622.67-0.03-1.11%88,500
Oct 8, 20252.732.782.702.70-0.04-1.46%52,227
Oct 7, 20252.842.842.682.74-0.08-2.84%68,000
Oct 6, 20252.812.892.792.82+0.06+2.17%57,500
Oct 3, 20252.792.842.722.76-0.03-1.08%77,500
Oct 2, 20252.632.802.582.79+0.19+7.31%130,220
Oct 1, 20252.562.662.562.60+0.03+1.17%57,700

62 days, newest first. Daily bars as drawn on the MOGO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.