Mogo Inc.
MOGO.TOTSXTechnology
$1.49
+$0.05(+3.47%)
Market Cap$35428988
P/E Ratio—
52W High$5.19
52W Low$1.09
Mogo Inc. (MOGO.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mogo.to · EOD price history · split-adj. · FMP · as of Jan 26, 2026
5-Year High5Y
$94.50
Jun 29, 2021
-98.4% from here
5-Year Low5Y
$1.09
Apr 9, 2025
+36.7% from low
IPO Priceadj.
$1,980.00
Nov 29, 1995
-99.9% since IPO
1 Year Ago
$1.80
Jun 9, 2025
-17.2% in 1Y
5 Years Ago
$80.64
Jun 8, 2021
-98.2% in 5Y
10 Years Ago
$50.40
Jun 8, 2016
-97.0% in 10Y
Historical Price Data · MOGO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | $1.66 | $1.71 | $1.61 | $1.70 | $1.70 | 45K | +2.41% |
| Jan 23, 2026 | $1.63 | $1.70 | $1.61 | $1.69 | $1.69 | 45K | +3.68% |
| Jan 22, 2026 | $1.62 | $1.69 | $1.56 | $1.68 | $1.68 | 62K | +3.70% |
| Jan 21, 2026 | $1.54 | $1.58 | $1.51 | $1.57 | $1.57 | 21K | +1.95% |
| Jan 20, 2026 | $1.62 | $1.63 | $1.52 | $1.52 | $1.52 | 62K | -6.17% |
| Jan 19, 2026 | $1.65 | $1.67 | $1.63 | $1.63 | $1.63 | 18K | -1.21% |
| Jan 16, 2026 | $1.67 | $1.70 | $1.65 | $1.65 | $1.65 | 27K | -1.20% |
| Jan 15, 2026 | $1.62 | $1.77 | $1.62 | $1.68 | $1.68 | 81K | +3.70% |
| Jan 14, 2026 | $1.67 | $1.69 | $1.63 | $1.63 | $1.63 | 40K | -2.40% |
| Jan 13, 2026 | $1.67 | $1.69 | $1.62 | $1.65 | $1.65 | 26K | -1.20% |
| Jan 12, 2026 | $1.66 | $1.67 | $1.60 | $1.63 | $1.63 | 26K | -1.81% |
| Jan 9, 2026 | $1.57 | $1.69 | $1.57 | $1.69 | $1.69 | 51K | +7.64% |
| Jan 8, 2026 | $1.51 | $1.64 | $1.50 | $1.55 | $1.55 | 55K | +2.65% |
| Jan 7, 2026 | $1.44 | $1.53 | $1.43 | $1.50 | $1.50 | 55K | +4.17% |
| Jan 6, 2026 | $1.49 | $1.49 | $1.41 | $1.48 | $1.48 | 46K | -0.67% |
| Jan 5, 2026 | $1.48 | $1.48 | $1.39 | $1.46 | $1.46 | 35K | -1.35% |
| Jan 2, 2026 | $1.51 | $1.52 | $1.34 | $1.39 | $1.39 | 46K | -7.95% |
| Dec 31, 2025 | $1.44 | $1.50 | $1.43 | $1.49 | $1.49 | 44K | +3.47% |
| Dec 30, 2025 | $1.43 | $1.47 | $1.38 | $1.44 | $1.44 | 66K | +0.70% |
| Dec 29, 2025 | $1.50 | $1.50 | $1.42 | $1.43 | $1.43 | 74K | -4.67% |
Showing 1–20 of 1,161 records
Annual Stock Price Performance · MOGO.TO
Jan 1 → Dec 31 · 6 years2026+12.6%$1.51 → $1.70
+12.6%
2025-23.2%$1.94 → $1.49
-23.2%
2024-24.6%$2.48 → $1.87
-24.6%
2023-65.4%$7.02 → $2.43
-65.4%
2022-83.1%$40.05 → $6.75
-83.1%
2021-52.3%$81.27 → $38.79
-52.3%
Best Year2026 · +12.6%
Worst Year2022 · -83.1%
Positive Years1 / 6
Avg Annual Return-39.3%
6Y Total Return-97.9%
6Y CAGR~-47.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in MOGO.TO?
If you invested $1,000 in MOGO.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$30
Total Return-97.0%
CAGR~-29.7% / yr
Profit$-970
Based on Jun 8, 2016 · $50.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Mogo Inc. (MOGO.TO) is classified under Technology and trades on TSX. The quote snapshot on this page shows a last price of $1.49. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MOGO.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MOGO.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV