Mogo Inc. (MOGO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MOGO Historical Return
If you invested $1000 in Mogo Inc. (MOGO) 10 years ago, it would be worth $157.8 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $41.25, while $1000 invested 1 year ago would be worth $430. This corresponds to total returns of -84.22%, -95.88%, -57%, respectively, with annualized returns of -16.85%, -47.13%, -57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MOGO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 02, 2026 | 1.09 | 1.15 | 1.15 | 1.18 | 1.09 | 3,409 |
| February 27, 2026 | 1.14 | 1.18 | 1.18 | 1.2 | 1.1 | 15,469 |
| February 26, 2026 | 1.12 | 1.16 | 1.16 | 1.2 | 1.12 | 21,752 |
| February 25, 2026 | 1.1 | 1.12 | 1.12 | 1.2 | 1.09 | 22,337 |
| February 24, 2026 | 1.07 | 1.08 | 1.08 | 1.11 | 1.06 | 3,584 |
| February 23, 2026 | 1.08 | 1.08 | 1.08 | 1.11 | 1.07 | 8,181 |
| February 20, 2026 | -1 | -1 | 1.11 | -1 | -1 | 0 |
| February 19, 2026 | -1 | -1 | 1.11 | -1 | -1 | 0 |
| February 18, 2026 | -1 | -1 | 1.1 | -1 | -1 | 0 |
| February 17, 2026 | 1.16 | 1.12 | 1.12 | 1.16 | 1.1 | 38,616 |
| February 13, 2026 | 1.09 | 1.16 | 1.16 | 1.17 | 1.09 | 194,913 |
| February 12, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.08 | 35,095 |
| February 11, 2026 | 1.14 | 1.13 | 1.13 | 1.17 | 1.11 | 173,101 |
| February 10, 2026 | 1.15 | 1.14 | 1.14 | 1.2 | 1.12 | 94,597 |
| February 09, 2026 | 1.08 | 1.15 | 1.15 | 1.23 | 1.08 | 216,405 |
| February 06, 2026 | 1.08 | 1.13 | 1.13 | 1.17 | 1.08 | 39,982 |
| February 05, 2026 | 1.11 | 1.08 | 1.08 | 1.16 | 1.07 | 101,183 |
| February 04, 2026 | 1.17 | 1.14 | 1.14 | 1.2 | 1.13 | 14,548 |
| February 03, 2026 | 1.2 | 1.18 | 1.18 | 1.24 | 1.14 | 143,104 |
| February 02, 2026 | 1.27 | 1.19 | 1.19 | 1.28 | 1.18 | 114,793 |
| January 30, 2026 | 1.28 | 1.27 | 1.27 | 1.35 | 1.23 | 101,110 |
| January 29, 2026 | 1.36 | 1.32 | 1.32 | 1.38 | 1.23 | 125,211 |
| January 28, 2026 | 1.33 | 1.37 | 1.37 | 1.4 | 1.27 | 124,563 |
| January 27, 2026 | 1.23 | 1.31 | 1.31 | 1.38 | 1.23 | 205,115 |
| January 26, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.16 | 98,437 |
| January 23, 2026 | 1.17 | 1.24 | 1.24 | 1.24 | 1.16 | 84,649 |
| January 22, 2026 | 1.12 | 1.18 | 1.18 | 1.24 | 1.12 | 222,590 |
| January 21, 2026 | 1.09 | 1.13 | 1.13 | 1.15 | 1.08 | 46,200 |
| January 20, 2026 | 1.14 | 1.11 | 1.11 | 1.19 | 1.09 | 100,011 |
| January 16, 2026 | 1.19 | 1.19 | 1.19 | 1.23 | 1.18 | 85,874 |
| January 15, 2026 | 1.16 | 1.22 | 1.22 | 1.27 | 1.16 | 61,095 |
| January 14, 2026 | 1.17 | 1.19 | 1.19 | 1.22 | 1.17 | 34,215 |
| January 13, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.16 | 71,211 |
| January 12, 2026 | 1.21 | 1.17 | 1.17 | 1.23 | 1.14 | 95,288 |
| January 09, 2026 | 1.14 | 1.19 | 1.19 | 1.22 | 1.11 | 199,574 |
| January 08, 2026 | 1.06 | 1.11 | 1.11 | 1.18 | 1.04 | 125,240 |
| January 07, 2026 | 1.06 | 1.06 | 1.06 | 1.1 | 1.04 | 64,907 |
| January 06, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.02 | 101,556 |
| January 05, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1 | 176,711 |
| January 02, 2026 | 1.11 | 1.01 | 1.01 | 1.12 | 0.93 | 139,574 |
| December 31, 2025 | 1.03 | 1.07 | 1.07 | 1.1 | 1.03 | 161,500 |
| December 30, 2025 | 1.02 | 1.03 | 1.03 | 1.07 | 1.01 | 212,005 |
| December 29, 2025 | 1.04 | 1.03 | 1.03 | 1.1 | 1.03 | 154,600 |
| December 26, 2025 | 1.09 | 1.04 | 1.04 | 1.09 | 1.02 | 192,200 |
| December 24, 2025 | 1.11 | 1.1 | 1.1 | 1.13 | 1.1 | 48,400 |
| December 23, 2025 | 1.11 | 1.1 | 1.1 | 1.14 | 1.1 | 135,101 |
| December 22, 2025 | 1.11 | 1.13 | 1.13 | 1.15 | 1.11 | 183,700 |
| December 19, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 64,744 |
| December 18, 2025 | 1.12 | 1.11 | 1.11 | 1.15 | 1.1 | 97,531 |
| December 17, 2025 | 1.11 | 1.1 | 1.1 | 1.16 | 1.1 | 156,149 |
| December 16, 2025 | 1.1 | 1.12 | 1.12 | 1.14 | 1.09 | 69,845 |
| December 15, 2025 | 1.15 | 1.1 | 1.1 | 1.17 | 1.1 | 88,302 |
| December 12, 2025 | 1.19 | 1.15 | 1.15 | 1.19 | 1.15 | 148,300 |
| December 11, 2025 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 179,120 |
| December 10, 2025 | 1.19 | 1.19 | 1.19 | 1.22 | 1.14 | 206,400 |
| December 09, 2025 | 1.16 | 1.21 | 1.21 | 1.22 | 1.15 | 136,200 |
| December 08, 2025 | 1.2 | 1.18 | 1.18 | 1.21 | 1.15 | 137,503 |
| December 05, 2025 | 1.21 | 1.19 | 1.19 | 1.23 | 1.19 | 47,200 |
| December 04, 2025 | 1.21 | 1.21 | 1.21 | 1.24 | 1.2 | 61,500 |
| December 03, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.2 | 53,601 |
AD
