Mogo Inc. - Common Shares (MOGO)
1.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 6:23 AM EST
Historical Prices For Mogo Inc. - Common Shares (MOGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 1.03 | 0.00 | 1.07 | 1.07 | 0 | 1.07 |
| 12/30/2025 | 1.02 | 1.07 | 1.01 | 1.03 | 211,997 | 1.03 |
| 12/29/2025 | 1.04 | 1.10 | 1.03 | 1.03 | 154,060 | 1.03 |
| 12/26/2025 | 1.09 | 1.09 | 1.02 | 1.04 | 192,156 | 1.04 |
| 12/24/2025 | 1.11 | 1.13 | 1.10 | 1.10 | 48,360 | 1.10 |
| 12/23/2025 | 1.11 | 1.14 | 1.10 | 1.10 | 135,073 | 1.10 |
| 12/22/2025 | 1.11 | 1.15 | 1.11 | 1.13 | 182,914 | 1.13 |
| 12/19/2025 | 1.11 | 1.13 | 1.09 | 1.11 | 64,744 | 1.11 |
| 12/18/2025 | 1.12 | 1.15 | 1.09 | 1.11 | 97,531 | 1.11 |
| 12/17/2025 | 1.11 | 1.16 | 1.10 | 1.10 | 151,532 | 1.10 |
| 12/16/2025 | 1.10 | 1.14 | 1.09 | 1.12 | 69,833 | 1.12 |
| 12/15/2025 | 1.15 | 1.17 | 1.10 | 1.10 | 88,302 | 1.10 |
| 12/12/2025 | 1.19 | 1.19 | 1.15 | 1.15 | 148,298 | 1.15 |
| 12/11/2025 | 1.20 | 1.20 | 1.16 | 1.16 | 179,109 | 1.16 |
| 12/10/2025 | 1.19 | 1.22 | 1.14 | 1.19 | 204,688 | 1.19 |
| 12/09/2025 | 1.16 | 1.22 | 1.15 | 1.21 | 133,748 | 1.21 |
| 12/08/2025 | 1.20 | 1.21 | 1.15 | 1.18 | 137,503 | 1.18 |
| 12/05/2025 | 1.21 | 1.23 | 1.19 | 1.19 | 47,152 | 1.19 |
| 12/04/2025 | 1.21 | 1.24 | 1.20 | 1.21 | 61,483 | 1.21 |