Mogo Inc. (MOGO) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -6.6%
- 3M
- -11.8%
- YTD
- -14.0%
- 1Y
- -66.2%
- 3Y
- -25.0%
- 5Y
- -47.6%
Loading 10-year price history...
MOGO Historical Performance
MOGO Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -3.9%
- 2016 annual price return
- -51.7%
- 2017 annual price return
- +233.7%
- 2018 annual price return
- -56.5%
- 2019 annual price return
- +11.1%
- 2020 annual price return
- +46.7%
- 2021 annual price return
- -14.9%
- 2022 annual price return
- -84.9%
- 2023 annual price return
- +6.4%
- 2024 annual price return
- -28.0%
- 2025 annual price return
- -19.5%
- 2026 annual price return
- +6.9%
MOGO Stock Price Trajectory (2015–2026)
As of July 6, 2026, Mogo Inc. (MOGO) trades at $0.87, representing a -66.2% return over the past year. The stock has delivered a -96.1% total return over five years (-47.6% 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 -97.6%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DAVE (+43.5% 1Y), MFIN (+3.4% 1Y), and ATLC (+69.4% 1Y), MOGO has underperformed the peer group average. Compare MOGO vs DAVE →
MOGO Historical Price Data · from 2015
Rows 1–50 of 2,637| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.83 | 0.90 | 0.81 | 0.87 | 22K | -0.11% |
| 2026-06-26 | 0.84 | 0.87 | 0.83 | 0.87 | 6K | -3.67% |
| 2026-06-18 | 0.88 | 0.97 | 0.88 | 0.90 | 51K | +1.47% |
| 2026-06-16 | 0.90 | 0.94 | 0.87 | 0.89 | 23K | -1.11% |
| 2026-06-15 | 0.94 | 0.94 | 0.89 | 0.90 | 21K | -3.23% |
| 2026-06-03 | 0.92 | 0.95 | 0.90 | 0.93 | 36K | -1.05% |
| 2026-05-29 | 0.91 | 0.95 | 0.91 | 0.94 | 44K | +1.06% |
| 2026-05-27 | 0.94 | 0.96 | 0.93 | 0.93 | 17K | -0.43% |
| 2026-05-21 | 0.96 | 0.97 | 0.93 | 0.93 | 14K | -1.58% |
| 2026-05-15 | 0.93 | 0.98 | 0.93 | 0.95 | 24K | -1.86% |
| 2026-05-14 | 0.94 | 0.98 | 0.94 | 0.97 | 33K | +2.76% |
| 2026-05-13 | 0.95 | 0.96 | 0.94 | 0.94 | 25K | -1.98% |
| 2026-05-12 | 0.96 | 1.01 | 0.93 | 0.96 | 134K | -3.03% |
| 2026-05-08 | 1.01 | 1.05 | 0.98 | 0.99 | 88K | -4.81% |
| 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% |
| 2026-02-18 | 1.12 | 1.13 | 1.10 | 1.11 | 20K | -0.89% |
| 2026-02-17 | 1.16 | 1.16 | 1.10 | 1.12 | 39K | -4.27% |
| 2026-02-13 | 1.09 | 1.17 | 1.09 | 1.17 | 195K | +8.33% |
| 2026-02-12 | 1.14 | 1.14 | 1.08 | 1.08 | 35K | -4.42% |
| 2026-02-11 | 1.14 | 1.17 | 1.11 | 1.13 | 173K | -0.88% |
| 2026-02-10 | 1.15 | 1.20 | 1.12 | 1.14 | 94K | -0.87% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MOGO — Frequently Asked Questions
Quick answers to the most common questions about buying MOGO stock.
How has MOGO stock performed recently?
MOGO declined -66.2% over the past year, below its 5-year annualized CAGR of -47.6%. 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 $2.18. Current 1-year return of -66.2% 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.