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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mogo.to · 日线历史（复权）· FMP · 截至 2026年1月26日
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
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat 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.
关于价格历史与 OHLCV 数据
Mogo Inc.（MOGO.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $1.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MOGO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MOGO.TO 历史股价FMP 日线复权 OHLCV