Mogo Inc. (MOGO) NASDAQ

1.53

+0.5334(+53.52%)

Updated at May 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 13, 20251.011.531.532.731.01131.41M
May 12, 202511110.9187,245
May 09, 20251.06111.060.91144,447
May 08, 20251.211.071.071.211.05237,300
May 07, 20251.131.11.11.151.0692,133
May 06, 20251.191.131.131.191.0594,351
May 05, 20251.251.091.091.251.07168,815
May 02, 20251.051.191.191.320.98447,016
May 01, 20250.890.980.980.990.8939,549
April 30, 20251.010.90.91.010.8553,244
April 29, 20250.930.970.970.980.9346,120
April 28, 20250.990.920.920.990.89158,700
April 25, 202511110.9814,666
April 24, 20251111.060.9691,311
April 23, 20250.881.041.041.080.88290,547
April 22, 20250.80.860.860.860.846,600
April 21, 20250.810.80.80.840.815,100
April 17, 20250.80.80.80.850.824,930
April 16, 20250.820.790.790.830.7915,156
April 15, 20250.820.830.830.840.838,373
April 14, 20250.810.850.850.850.815,345
April 11, 20250.790.810.810.820.795,242
April 10, 20250.880.770.770.880.7793,400
April 09, 20250.750.880.880.950.75190,032
April 08, 20250.850.750.750.850.7539,739
April 07, 20250.810.850.850.850.7417,981
April 04, 20250.840.80.80.850.7647,713
April 03, 20250.880.840.840.90.8461,367
April 02, 20250.910.890.890.920.8634,500
April 01, 20250.870.90.90.90.8441,300
March 31, 20250.90.860.860.90.8658,100
March 28, 20250.950.90.90.990.89111,400
March 27, 20250.980.990.9910.9611,929
March 26, 20250.980.990.990.990.9568,719
March 25, 20250.980.990.9910.9412,921
March 24, 20250.970.980.980.990.9626,015
March 21, 20250.940.950.950.960.9312,130
March 20, 20251.170.960.961.170.9295,243
March 19, 20250.941.071.071.070.9450,056
March 18, 20250.940.930.930.940.9215,000
March 17, 20250.90.940.940.960.921,300
March 14, 20250.890.90.90.930.8991,574
March 13, 20250.940.890.890.940.8953,698
March 12, 20250.930.940.940.970.9144,831
March 11, 20250.920.910.910.920.8819,136
March 10, 20250.970.910.910.990.9118,274
March 07, 20250.97111.020.9462,186
March 06, 20250.970.970.971.010.97174,038
March 05, 20251111.020.94100,247
March 04, 20250.980.990.9910.92194,051
March 03, 20251.11.031.031.11.0182,321
February 28, 20251.061.031.031.081.0373,805
February 27, 20251.051.031.031.051.0232,700
February 26, 20251.041.061.061.091.0423,686
February 25, 20251.091.041.041.11.0483,700
February 24, 20251.141.11.11.141.130,112
February 21, 20251.171.151.151.191.1520,433
February 20, 20251.181.181.181.221.1460,436
February 19, 20251.221.191.191.221.1835,537
February 18, 20251.231.221.221.241.243,547
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved