Mogo Inc. (MOGO) NASDAQ

1.83

+0.07(+3.98%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.811.831.831.841.72249,323
September 04, 20251.831.761.761.831.75114,528
September 03, 20251.791.811.811.851.79224,055
September 02, 20251.771.811.811.831.75152,300
August 29, 20251.871.821.821.871.77253,345
August 28, 20251.921.861.861.921.86233,531
August 27, 20251.881.921.921.951.85432,689
August 26, 20251.861.851.851.881.82201,200
August 25, 20251.821.871.871.941.78495,525
August 22, 20251.721.791.791.81.69339,400
August 21, 20251.721.691.691.721.6996,131
August 20, 20251.681.721.721.731.63177,200
August 19, 20251.711.681.681.761.68238,594
August 18, 20251.681.741.741.811.68398,684
August 15, 20251.761.691.691.761.67234,618
August 14, 20251.771.751.751.771.69190,704
August 13, 20251.731.781.781.81.73310,180
August 12, 20251.691.751.751.781.67336,202
August 11, 20251.711.681.681.751.68214,100
August 08, 20251.661.651.651.741.65202,660
August 07, 20251.671.721.721.771.64525,700
August 06, 20251.61.641.641.671.6285,800
August 05, 20251.61.611.611.651.56181,367
August 04, 20251.551.61.61.651.55136,900
August 01, 20251.581.551.551.621.55215,198
July 31, 20251.61.611.611.651.6216,146
July 30, 20251.711.621.621.711.62515,200
July 29, 20251.691.61.61.721.6478,400
July 28, 20251.811.711.711.831.71375,400
July 25, 20251.891.811.811.91.8499,755
July 24, 20251.941.911.911.961.89500,100
July 23, 20252.041.961.962.061.93579,829
July 22, 20252.022.042.042.061.9809,100
July 21, 20251.952.022.022.111.932.45M
July 18, 20251.971.911.911.981.91427,584
July 17, 20252.011.971.972.011.95428,800
July 16, 20251.931.991.992.011.87785,400
July 15, 20251.981.911.911.981.87796,403
July 14, 20251.991.961.9621.91.1M
July 11, 20252.12222.1224.92M
July 10, 20251.872.032.032.081.871.68M
July 09, 20251.91.871.871.991.861.52M
July 08, 20251.941.961.962.111.851.95M
July 07, 20252.171.991.992.181.962.51M
July 03, 20252.442.162.162.672.0412.67M
July 02, 20253.482.572.573.832.32267.09M
July 01, 20251.231.211.211.281.17279,007
June 30, 20251.231.261.261.31.23190,959
June 27, 20251.271.231.231.281.2294,700
June 26, 20251.251.251.251.271.2391,328
June 25, 20251.251.261.261.311.25104,046
June 24, 20251.21.251.251.271.15110,609
June 23, 20251.181.181.181.21.16104,731
June 20, 20251.191.191.191.231.17114,071
June 18, 20251.181.211.211.241.16148,477
June 17, 20251.251.181.181.251.16212,600
June 16, 20251.281.221.221.281.21261,500
June 13, 20251.251.241.241.291.24150,941
June 12, 20251.261.291.291.311.2686,129
June 11, 20251.281.261.261.31.26107,286
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved