The highest closing price for Mogo (MOGO) last month was $2.02, on October 6. It was down 15.2% for the month. The latest price is $1.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $1.54 | $1.60 | $1.54 | $1.56 | 137,404 |
October 30 2025 | $1.58 | $1.60 | $1.54 | $1.56 | 109,051 |
October 29 2025 | $1.64 | $1.67 | $1.59 | $1.60 | 141,539 |
October 28 2025 | $1.69 | $1.69 | $1.61 | $1.65 | 176,571 |
October 27 2025 | $1.73 | $1.73 | $1.68 | $1.68 | 175,130 |
October 24 2025 | $1.75 | $1.75 | $1.70 | $1.73 | 122,913 |
October 23 2025 | $1.66 | $1.74 | $1.66 | $1.70 | 76,151 |
October 22 2025 | $1.75 | $1.76 | $1.66 | $1.68 | 249,672 |
October 21 2025 | $1.76 | $1.78 | $1.72 | $1.76 | 106,086 |
October 20 2025 | $1.78 | $1.79 | $1.74 | $1.77 | 104,636 |
October 17 2025 | $1.81 | $1.81 | $1.73 | $1.75 | 194,190 |
October 16 2025 | $1.85 | $1.87 | $1.76 | $1.82 | 241,891 |
October 15 2025 | $1.88 | $1.89 | $1.82 | $1.85 | 116,189 |
October 14 2025 | $1.81 | $1.89 | $1.78 | $1.85 | 124,139 |
October 13 2025 | $1.82 | $1.88 | $1.80 | $1.86 | 127,797 |
October 10 2025 | $1.91 | $1.92 | $1.80 | $1.82 | 266,508 |
October 09 2025 | $1.93 | $1.96 | $1.87 | $1.91 | 193,269 |
October 08 2025 | $1.97 | $1.99 | $1.93 | $1.94 | 185,632 |
October 07 2025 | $2.02 | $2.04 | $1.92 | $1.96 | 389,381 |
October 06 2025 | $2.04 | $2.07 | $2.00 | $2.02 | 318,854 |
October 03 2025 | $1.98 | $2.04 | $1.94 | $1.99 | 237,912 |
October 02 2025 | $1.87 | $2.01 | $1.85 | $1.99 | 382,319 |
October 01 2025 | $1.84 | $1.91 | $1.82 | $1.87 | 208,733 |
Daily pricing data for Mogo dates back to 10/26/2015, and may be incomplete.
