Mogo Inc.
MOGONASDAQTechnology● Active
$0.93
+$0.01(+1.09%)
Market Cap$22527036
P/E Ratio—
52W High$3.83
52W Low$0.74
Mogo Inc.（MOGO）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 · 日线历史（复权）· FMP · 截至 2026年3月2日
5-Year High5Y
$25.44
Jun 29, 2021
-96.3% from here
5-Year Low5Y
$0.7400
Apr 7, 2025
+25.7% from low
IPO Priceadj.
$9.24
May 16, 2017
-89.9% since IPO
1 Year Ago
$1.30
Jun 9, 2025
-28.5% in 1Y
5 Years Ago
$22.26
Jun 8, 2021
-95.8% in 5Y
10 Years Ago
$4.50
Jun 8, 2016
-79.3% in 10Y
Historical Price Data · MOGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 3K | +5.50% |
| Feb 27, 2026 | $1.14 | $1.20 | $1.10 | $1.18 | $1.18 | 15K | +3.51% |
| Feb 26, 2026 | $1.12 | $1.20 | $1.12 | $1.16 | $1.16 | 22K | +3.57% |
| Feb 25, 2026 | $1.10 | $1.20 | $1.09 | $1.12 | $1.12 | 22K | +1.82% |
| Feb 24, 2026 | $1.07 | $1.11 | $1.06 | $1.08 | $1.08 | 4K | +0.93% |
| Feb 23, 2026 | $1.08 | $1.11 | $1.07 | $1.08 | $1.08 | 8K | +0.00% |
| Feb 20, 2026 | $1.13 | $1.17 | $1.09 | $1.11 | $1.11 | 36K | -1.77% |
| Feb 19, 2026 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 13K | +1.83% |
| Feb 18, 2026 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 20K | -1.79% |
| Feb 17, 2026 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 39K | -3.45% |
| Feb 13, 2026 | $1.09 | $1.17 | $1.09 | $1.16 | $1.16 | 195K | +6.42% |
| Feb 12, 2026 | $1.14 | $1.14 | $1.08 | $1.11 | $1.11 | 35K | -2.63% |
| Feb 11, 2026 | $1.14 | $1.17 | $1.11 | $1.13 | $1.13 | 173K | -0.88% |
| Feb 10, 2026 | $1.15 | $1.20 | $1.12 | $1.14 | $1.14 | 95K | -0.87% |
| Feb 9, 2026 | $1.08 | $1.23 | $1.08 | $1.15 | $1.15 | 216K | +6.48% |
| Feb 6, 2026 | $1.08 | $1.17 | $1.08 | $1.13 | $1.13 | 40K | +4.63% |
| Feb 5, 2026 | $1.11 | $1.16 | $1.07 | $1.08 | $1.08 | 101K | -2.70% |
| Feb 4, 2026 | $1.17 | $1.20 | $1.13 | $1.14 | $1.14 | 15K | -2.56% |
| Feb 3, 2026 | $1.20 | $1.24 | $1.14 | $1.18 | $1.18 | 143K | -1.67% |
| Feb 2, 2026 | $1.27 | $1.28 | $1.18 | $1.19 | $1.19 | 115K | -6.30% |
Showing 1–20 of 1,187 records
Annual Stock Price Performance · MOGO
Jan 1 → Dec 31 · 6 years2026+3.6%$1.11 → $1.15
+3.6%
2025-21.9%$1.37 → $1.07
-21.9%
2024-25.3%$1.82 → $1.36
-25.3%
2023+12.2%$1.64 → $1.84
+12.2%
2022-84.5%$10.26 → $1.59
-84.5%
2021-53.9%$22.26 → $10.26
-53.9%
Best Year2023 · +12.2%
Worst Year2022 · -84.5%
Positive Years2 / 6
Avg Annual Return-28.3%
6Y Total Return-94.8%
6Y CAGR~-39.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in MOGO?
If you invested $1,000 in MOGO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$207
Total Return-79.3%
CAGR~-14.6% / yr
Profit$-793
Based on Jun 8, 2016 · $4.50Split & 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）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.93。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 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 历史股价FMP 日线复权 OHLCV