Mogo Inc. (MOGO) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
MOGO Historical Performance
Short-Term Returns
MOGO Stock Price Trajectory (2015–2026)
As of May 8, 2026, Mogo Inc. (MOGO) trades at $1.04, representing a -2.8% return over the past year. The stock has delivered a -95.5% total return over five years (-46.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.87 on March 19, 2021. From this peak, MOGO has corrected -97.2%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DAVE (+67.8% 1Y), MFIN (+5.0% 1Y), and ATLC (+52.0% 1Y), MOGO has underperformed the peer group average. Compare MOGO vs DAVE →
MOGO Historical Price Data (2025–2026)
Showing 30 of 2,623 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1.02 | 1.05 | 1.00 | 1.04 | 76K | +0.97% |
| 2026-05-05 | 1.05 | 1.05 | 1.02 | 1.03 | 41K | -0.48% |
| 2026-05-04 | 1.03 | 1.04 | 1.01 | 1.03 | 19K | -2.36% |
| 2026-05-01 | 1.01 | 1.07 | 1.01 | 1.06 | 17K | +2.91% |
| 2026-04-28 | 1.05 | 1.05 | 1.03 | 1.03 | 3K | -1.91% |
| 2026-04-27 | 0.99 | 1.06 | 0.99 | 1.05 | 27K | +0.97% |
| 2026-04-24 | 1.04 | 1.07 | 1.03 | 1.04 | 11K | -2.80% |
| 2026-04-22 | 1.06 | 1.09 | 1.04 | 1.07 | 20K | 0.00% |
| 2026-04-21 | 1.09 | 1.09 | 1.05 | 1.07 | 12K | -2.28% |
| 2026-04-20 | 1.07 | 1.09 | 1.07 | 1.09 | 12K | +5.29% |
| 2026-04-14 | 1.05 | 1.08 | 1.01 | 1.04 | 33K | +0.97% |
| 2026-04-13 | 0.96 | 1.04 | 0.96 | 1.03 | 24K | +3.00% |
| 2026-04-10 | 1.00 | 1.06 | 0.98 | 1.00 | 62K | -4.76% |
| 2026-04-08 | 1.04 | 1.06 | 1.03 | 1.05 | 32K | +6.60% |
| 2026-04-06 | 0.94 | 1.04 | 0.94 | 0.98 | 20K | +1.55% |
| 2026-03-26 | 0.98 | 0.99 | 0.95 | 0.97 | 14K | +2.11% |
| 2026-03-24 | 0.99 | 1.00 | 0.95 | 0.95 | 59K | -5.00% |
| 2026-03-20 | 1.05 | 1.05 | 1.00 | 1.00 | 44K | -0.99% |
| 2026-03-19 | 1.04 | 1.05 | 1.01 | 1.01 | 24K | -2.88% |
| 2026-03-16 | 1.05 | 1.09 | 1.04 | 1.04 | 133K | -1.89% |
| 2026-03-11 | 1.10 | 1.12 | 1.06 | 1.06 | 92K | -2.75% |
| 2026-03-10 | 1.10 | 1.14 | 1.09 | 1.09 | 16K | -0.91% |
| 2026-03-09 | 1.09 | 1.13 | 1.08 | 1.10 | 19K | -3.51% |
| 2026-03-06 | 1.10 | 1.16 | 1.10 | 1.14 | 40K | -0.87% |
| 2026-03-02 | 1.09 | 1.18 | 1.09 | 1.15 | 3K | -2.54% |
| 2026-02-27 | 1.14 | 1.20 | 1.10 | 1.18 | 15K | +1.72% |
| 2026-02-26 | 1.12 | 1.20 | 1.12 | 1.16 | 22K | +3.57% |
| 2026-02-25 | 1.10 | 1.20 | 1.09 | 1.12 | 22K | +3.70% |
| 2026-02-24 | 1.07 | 1.11 | 1.06 | 1.08 | 4K | 0.00% |
| 2026-02-23 | 1.08 | 1.11 | 1.07 | 1.08 | 8K | -2.70% |
See MOGO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MOGO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MOGO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMOGO — Frequently Asked Questions
Quick answers to the most common questions about buying MOGO stock.
How has MOGO stock performed recently?
MOGO declined -2.8% over the past year, below its 5-year annualized CAGR of -46.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MOGO's all-time high price?
Mogo Inc. reached $36.87 on 2021-03-19. The 52-week high is $3.83. Current 1-year return of -2.8% places the stock further from historical peaks.
Where can I download MOGO historical price data?
This page provides MOGO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.